CSP International Fashion Group S.p.A. (BIT:CSP)
Italy · Delayed Price · Currency is EUR 0.2900
+0.0020 (0.69%)
At close: Sep 4, 2026
BIT:CSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.69% | 13,650 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 565 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 66,105 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | 7,500 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,550 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 1,551 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.11% | 1,070 |
| Aug 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 22,117 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | 12,000 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 30,696 |
| Aug 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,929 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 9,230 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 600 |
| Aug 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.33% | 27,324 |
| Aug 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.17% | 18,753 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.35% | 21,200 |
| Aug 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.05% | 30,519 |
| Aug 6, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.01% | 5,310 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.23% | 14,280 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 7 |
| Aug 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,914 |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 31,000 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.08% | 500 |
| Jul 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.04% | 6,240 |
| Jul 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.03% | 25,013 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.55% | 3,500 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 20,138 |
| Jul 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,463 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 12,922 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 5,260 |
| Jul 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | 17,860 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 24,770 |
| Jul 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 4,587 |
| Jul 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,041 |
| Jul 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | 2,850 |
| Jul 9, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.05% | 36,810 |
| Jul 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | 15,500 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.67% | 10,083 |
| Jul 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.32% | 15,740 |
| Jul 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.33% | 7,214 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 1, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.81% | 17,642 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.93% | 4,776 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |