Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 3.820
-0.340 (-8.17%)
At close: Aug 14, 2026
Bellini Nautica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.22 | 4.34 | 3.82 | 3.82 | 3.82 | -8.17% | 9,000 |
| Aug 13, 2026 | 4.36 | 4.40 | 4.06 | 4.16 | 4.16 | -1.89% | 42,500 |
| Aug 12, 2026 | 4.02 | 4.26 | 3.92 | 4.24 | 4.24 | 3.92% | 38,500 |
| Aug 11, 2026 | 3.78 | 4.10 | 3.74 | 4.08 | 4.08 | 5.70% | 26,000 |
| Aug 10, 2026 | 3.70 | 4.00 | 3.70 | 3.86 | 3.86 | 6.04% | 28,500 |
| Aug 7, 2026 | 3.42 | 3.78 | 3.42 | 3.64 | 3.64 | 4.60% | 16,000 |
| Aug 6, 2026 | 3.42 | 3.72 | 3.42 | 3.48 | 3.48 | 4.19% | 19,500 |
| Aug 5, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -2.91% | 4,500 |
| Aug 4, 2026 | 3.40 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | 24,000 |
| Aug 3, 2026 | 3.28 | 3.40 | 3.26 | 3.34 | 3.34 | 4.37% | 21,500 |
| Jul 31, 2026 | 3.12 | 3.42 | 3.06 | 3.20 | 3.20 | 3.23% | 53,000 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -3.13% | 6,500 |
| Jul 29, 2026 | 3.18 | 3.28 | 3.12 | 3.20 | 3.20 | 0.63% | 12,000 |
| Jul 28, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 13,000 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.88% | 4,000 |
| Jul 24, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 5,500 |
| Jul 23, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 1,000 |
| Jul 22, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 9,500 |
| Jul 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,000 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 15,000 |
| Jul 17, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 13,000 |
| Jul 16, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 4,000 |
| Jul 15, 2026 | 3.04 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 4,000 |
| Jul 14, 2026 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 7,500 |
| Jul 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 500 |
| Jul 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 500 |
| Jul 8, 2026 | 2.94 | 3.10 | 2.94 | 2.96 | 2.96 | 0.68% | 7,500 |
| Jul 7, 2026 | 2.96 | 3.02 | 2.94 | 2.94 | 2.94 | -1.34% | 5,500 |
| Jul 6, 2026 | 3.12 | 3.16 | 2.96 | 2.98 | 2.98 | -5.10% | 20,000 |
| Jul 3, 2026 | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | 1.95% | 15,000 |
| Jul 2, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -3.14% | 3,000 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.85% | 1,000 |
| Jun 30, 2026 | 3.16 | 3.24 | 3.12 | 3.24 | 3.24 | 3.85% | 3,000 |
| Jun 29, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 4,500 |
| Jun 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 25, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 0.64% | 3,500 |
| Jun 24, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -3.70% | 9,500 |
| Jun 23, 2026 | 3.12 | 3.24 | 3.08 | 3.24 | 3.24 | 5.19% | 22,000 |
| Jun 22, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 4,000 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.56% | 8,000 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | - | 5,000 |
| Jun 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jun 16, 2026 | 3.14 | 3.14 | 3.04 | 3.12 | 3.12 | 0.65% | 11,000 |
| Jun 15, 2026 | 3.10 | 3.16 | 3.08 | 3.10 | 3.10 | -1.27% | 4,500 |
| Jun 12, 2026 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | 0.64% | 3,500 |
| Jun 11, 2026 | 3.12 | 3.20 | 3.02 | 3.12 | 3.12 | -1.27% | 24,000 |
| Jun 10, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 9,000 |
| Jun 9, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 4,500 |
| Jun 8, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 2.61% | 22,000 |