Bestbe Holding S.p.A. (BIT:BES)
Italy · Delayed Price · Currency is EUR 0.0655
+0.0030 (4.80%)
Last updated: Aug 4, 2025
Bestbe Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.25% | 100 |
| Aug 5, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 9.92% | 735,565 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 4.80% | 206,095 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5.04% | 289,085 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -4.03% | 103,479 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -11.43% | 159,473 |
| Jul 29, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -4.11% | 383,948 |
| Jul 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 32.73% | 691,262 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -14.06% | 385,367 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -9.86% | 90,900 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.74% | 88,751 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.39% | 33,155 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -3.36% | 73,297 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.88% | 209,322 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -4.76% | 47,133 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -1.18% | 81,623 |
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 104,015 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1.12% | 103,311 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4.71% | 14,582 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -3.41% | 67,752 |
| Jul 9, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -3.30% | 170,413 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -4.21% | 73,898 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -2.06% | 125,938 |
| Jul 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 2.11% | 54,474 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 247,472 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.52% | 145,573 |
| Jul 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.33% | 58,090 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -2.80% | 113,810 |
| Jun 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 4.90% | 133,079 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -6.42% | 216,951 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3.81% | 290,305 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -5.41% | 494,099 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | - | -17.78% | 605,617 |
| Jun 20, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 20.54% | 1,318,296 |
| Jun 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | 2.75% | 115,509 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 40,459 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.39% | 22,722 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -0.87% | 38,541 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -3.36% | 26,767 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -0.83% | 37,215 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 115,836 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.76% | 47,235 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 2.44% | 1,646 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -1.60% | 63,196 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.10% | 76,463 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -5.15% | 44,576 |
| Jun 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -4.90% | 124,838 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5.93% | 10,253 |
| May 30, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.90% | 70,930 |
| May 29, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | 4.32% | 31,425 |