Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 3.200
+0.060 (1.91%)
At close: Jul 24, 2026
Bellini Nautica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |