Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 3.140
+0.060 (1.95%)
At close: Jul 3, 2026
Bellini Nautica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 3, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 1,500 |
| Jun 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 1, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 1,000 |
| May 29, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 5,500 |
| May 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| May 27, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 1,500 |
| May 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,500 |
| May 22, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | 4,000 |
| May 21, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -0.66% | 11,500 |
| May 20, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | - | 4,000 |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 500 |
| May 18, 2026 | 2.98 | 3.06 | 2.90 | 3.04 | 3.04 | - | 11,000 |
| May 15, 2026 | 2.96 | 3.04 | 2.86 | 3.04 | 3.04 | 0.66% | 21,500 |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 13, 2026 | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 15,500 |
| May 12, 2026 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | -0.67% | 4,000 |
| May 11, 2026 | 2.82 | 2.98 | 2.80 | 2.98 | 2.98 | 7.19% | 16,000 |
| May 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | 1,500 |
| May 7, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | -1.39% | 4,500 |
| May 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 29, 2026 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 2,500 |
| Apr 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 27, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 2.82% | 1,000 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 3,500 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 6,500 |