Borgosesia S.p.A. (BIT:BO)
Italy · Delayed Price · Currency is EUR 0.5880
+0.0020 (0.34%)
Last updated: Sep 22, 2025, 9:00 AM CET
Borgosesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,453 |
| Sep 18, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.34% | 19,115 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.02% | 12,294 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 23,942 |
| Sep 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.36% | 6,201 |
| Sep 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.03% | 22,017 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 17,700 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.36% | 50,681 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.68% | 114,835 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.03% | 39,833 |
| Sep 5, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.02% | 46,294 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 11,560 |
| Sep 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 352 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.38% | 9,429 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.68% | 40,705 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 2,400 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.34% | 880 |
| Aug 26, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 0.34% | 1,937 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 12,354 |
| Aug 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 35,819 |
| Aug 21, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,041 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 1,100 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 20,000 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 10,640 |
| Aug 14, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.33% | 34,052 |
| Aug 13, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 33,248 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 12,850 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 1,699 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.67% | 32,101 |
| Aug 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 16,980 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 6,053 |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | 3,100 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 31,459 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.37% | 4,050 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -0.68% | 5,600 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 9,900 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 20,532 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.33% | 20,601 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -0.33% | 44,708 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.33% | 17,650 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 22,673 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.01% | 48,738 |
| Jul 21, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -2.30% | 91,399 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -0.98% | 45,738 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.32% | 8,683 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.58 | - | 43,461 |
| Jul 15, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.58 | - | 5,092 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | - | 7,719 |
| Jul 11, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.58 | 1.00% | 7,700 |