BPER Banca SpA (BIT:BPE)
Italy flag Italy · Delayed Price · Currency is EUR
8.30
-0.34 (-3.94%)
Aug 1, 2025, 5:38 PM CET

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.558.568.218.308.30-3.94%22,611,163
Jul 31, 20258.738.808.608.648.64-0.35%63,567,976
Jul 30, 20258.428.758.348.678.673.09%22,954,391
Jul 29, 20258.148.418.108.418.414.86%21,439,275
Jul 28, 20257.908.077.878.028.022.17%19,771,015
Jul 25, 20257.807.897.727.857.850.77%11,183,148
Jul 24, 20257.917.957.637.797.79-19,513,133
Jul 23, 20257.727.827.667.797.791.70%19,008,351
Jul 22, 20257.547.697.507.667.661.06%13,206,198
Jul 21, 20257.607.627.477.587.58-0.92%13,695,105
Jul 18, 20257.547.717.537.657.651.86%32,323,256
Jul 17, 20257.667.677.447.517.51-1.57%16,855,494
Jul 16, 20257.717.757.637.637.63-1.04%9,533,440
Jul 15, 20257.998.007.597.717.71-2.28%24,282,992
Jul 14, 20257.227.897.227.897.896.48%28,924,827
Jul 11, 20257.497.537.267.417.41-1.85%19,191,308
Jul 10, 20257.697.717.547.557.55-1.82%13,363,031
Jul 9, 20257.637.757.597.697.690.92%26,046,711
Jul 8, 20257.687.717.567.627.62-0.39%19,154,197
Jul 7, 20257.517.657.487.657.652.00%16,400,744
Jul 4, 20257.577.667.417.507.50-1.96%21,248,457
Jul 3, 20257.597.657.507.657.650.92%8,496,748
Jul 2, 20257.567.637.497.587.581.34%9,647,728
Jul 1, 20257.707.707.487.487.48-3.11%8,663,868
Jun 30, 20257.637.727.537.727.721.58%11,102,107
Jun 27, 20257.617.617.467.607.600.66%6,811,146
Jun 26, 20257.607.647.497.557.55-0.66%7,467,133
Jun 25, 20257.717.717.537.607.60-1.30%7,635,882
Jun 24, 20257.657.727.597.707.702.94%11,071,245
Jun 23, 20257.597.627.397.487.48-2.09%7,826,011
Jun 20, 20257.467.647.457.647.642.55%23,916,632
Jun 19, 20257.577.617.437.457.45-1.97%9,003,532
Jun 18, 20257.557.647.537.607.600.66%7,384,364
Jun 17, 20257.667.667.467.557.55-2.08%10,552,204
Jun 16, 20257.607.717.587.717.712.12%8,208,499
Jun 13, 20257.457.587.447.557.55-1.31%11,543,244
Jun 12, 20257.617.727.567.657.65-0.39%9,604,080
Jun 11, 20257.687.757.617.687.68-0.13%7,508,589
Jun 10, 20257.927.927.677.697.69-3.03%14,781,067
Jun 9, 20257.998.027.857.937.93-0.25%9,249,543
Jun 6, 20257.817.957.787.957.951.40%13,475,226
Jun 5, 20257.657.857.657.847.842.22%12,528,593
Jun 4, 20257.767.777.637.677.67-0.65%8,830,296
Jun 3, 20257.747.777.577.727.72-0.39%9,057,000
Jun 2, 20257.827.877.667.757.75-0.77%7,768,209
May 30, 20257.767.817.727.817.810.90%14,162,321
May 29, 20257.817.857.737.747.740.13%9,446,154
May 28, 20257.707.807.707.737.730.65%8,693,824
May 27, 20257.717.727.607.687.68-0.26%9,927,048
May 26, 20257.787.787.657.707.700.92%8,175,098