CSP International Fashion Group S.p.A. (BIT:CSP)
Italy · Delayed Price · Currency is EUR 0.3000
-0.0040 (-1.32%)
Last updated: Sep 22, 2025, 10:05 AM CET
BIT:CSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,075 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | 5,000 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 21,603 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 27,243 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 92,452 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 23,672 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,226 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 89,242 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,491 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 80,717 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.33% | 49,109 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 41,000 |
| Sep 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 28,556 |
| Aug 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 56,447 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.98% | 35,002 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 164,500 |
| Aug 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.66% | 27,790 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.95% | 105,590 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.33% | 2,000 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 47,650 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 91,909 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.22% | 125,593 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -0.94% | 98,633 |
| Aug 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.95% | 80,713 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | 11,217 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.03% | 30,141 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.19% | 8,697 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 1,091 |
| Aug 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -2.52% | 27,431 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | 100 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | 100 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.65% | 13,010 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | 700 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 49,810 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.25% | 9,450 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.32% | 4,700 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.31% | 34,858 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 20,027 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 62,743 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.31% | 106,062 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.33% | 5,553 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 24,500 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.66% | 48,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | 500 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 850 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |