Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 4.680
+0.040 (0.86%)
At close: Nov 4, 2026
Bellini Nautica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.60 | 4.68 | 4.58 | 4.68 | 4.68 | 0.86% | 10,000 |
| Nov 3, 2026 | 4.74 | 4.74 | 4.60 | 4.64 | 4.64 | -2.52% | 10,000 |
| Nov 2, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 2.15% | 3,000 |
| Oct 30, 2026 | 4.76 | 4.90 | 4.66 | 4.66 | 4.66 | -2.10% | 18,500 |
| Oct 29, 2026 | 4.84 | 4.90 | 4.62 | 4.76 | 4.76 | 3.48% | 18,000 |
| Oct 28, 2026 | 4.48 | 4.78 | 4.48 | 4.60 | 4.60 | 2.68% | 21,000 |
| Oct 27, 2026 | 4.26 | 4.56 | 4.26 | 4.48 | 4.48 | 5.16% | 14,000 |
| Oct 26, 2026 | 4.10 | 4.28 | 4.04 | 4.26 | 4.26 | 5.45% | 13,000 |
| Oct 23, 2026 | 4.32 | 4.42 | 3.92 | 4.04 | 4.04 | -8.60% | 21,000 |
| Oct 22, 2026 | 4.36 | 4.48 | 4.34 | 4.42 | 4.42 | - | 15,500 |
| Oct 21, 2026 | 4.38 | 4.42 | 4.34 | 4.42 | 4.42 | -1.78% | 12,500 |
| Oct 20, 2026 | 4.66 | 4.78 | 4.34 | 4.50 | 4.50 | -5.86% | 22,000 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.56 | 4.78 | 4.78 | 0.42% | 6,000 |
| Oct 16, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | 1.28% | 2,500 |
| Oct 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 500 |
| Oct 14, 2026 | 4.78 | 4.84 | 4.76 | 4.76 | 4.76 | -0.83% | 2,000 |
| Oct 13, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 2,500 |
| Oct 12, 2026 | 4.90 | 4.92 | 4.82 | 4.88 | 4.88 | -0.41% | 13,500 |
| Oct 9, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 3.81% | 1,000 |
| Oct 8, 2026 | 4.74 | 4.80 | 4.70 | 4.72 | 4.72 | -0.84% | 3,500 |
| Oct 7, 2026 | 4.80 | 4.88 | 4.64 | 4.76 | 4.76 | -0.83% | 17,500 |
| Oct 6, 2026 | 4.66 | 4.80 | 4.62 | 4.80 | 4.80 | 4.35% | 15,000 |
| Oct 5, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 3,000 |
| Oct 2, 2026 | 4.56 | 4.74 | 4.52 | 4.60 | 4.60 | 0.88% | 10,000 |
| Oct 1, 2026 | 4.56 | 4.64 | 4.54 | 4.56 | 4.56 | 1.33% | 11,000 |
| Sep 30, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 2.27% | 2,500 |
| Sep 29, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | -2.22% | 6,500 |
| Sep 28, 2026 | 4.44 | 4.50 | 4.34 | 4.50 | 4.50 | -0.44% | 10,500 |
| Sep 25, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 2.73% | 7,000 |
| Sep 24, 2026 | 4.32 | 4.46 | 4.24 | 4.40 | 4.40 | - | 17,500 |
| Sep 23, 2026 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 7.32% | 9,000 |
| Sep 22, 2026 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 10,500 |
| Sep 21, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | 0.98% | 3,500 |
| Sep 18, 2026 | 4.16 | 4.16 | 3.94 | 4.10 | 4.10 | - | 8,000 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,500 |
| Sep 16, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.56% | 2,000 |
| Sep 15, 2026 | 4.08 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 17,000 |
| Sep 14, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.99% | 1,000 |
| Sep 11, 2026 | 4.02 | 4.08 | 4.00 | 4.06 | 4.06 | - | 2,500 |
| Sep 10, 2026 | 4.00 | 4.14 | 4.00 | 4.06 | 4.06 | 1.50% | 9,500 |
| Sep 9, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.09% | 11,000 |
| Sep 8, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 1,500 |
| Sep 7, 2026 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -6.34% | 29,000 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 500 |
| Sep 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 1,500 |
| Sep 2, 2026 | 4.12 | 4.18 | 4.00 | 4.00 | 4.00 | -0.99% | 9,000 |
| Sep 1, 2026 | 3.98 | 4.12 | 3.94 | 4.04 | 4.04 | -0.49% | 6,000 |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 27, 2026 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | -0.98% | 5,500 |