CULTI Milano S.p.A. (BIT:CULT)
Italy · Delayed Price · Currency is EUR 12.10
+0.10 (0.83%)
Aug 14, 2025, 4:35 PM CET
CULTI Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.20 | 12.40 | 11.90 | 12.10 | 12.10 | 0.83% | 1,625 |
| Aug 13, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 1,625 |
| Aug 12, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 500 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 375 |
| Aug 8, 2025 | 12.70 | 12.70 | 11.90 | 12.20 | 12.20 | -3.17% | 3,875 |
| Aug 7, 2025 | 12.40 | 12.80 | 12.10 | 12.60 | 12.60 | -0.79% | 4,250 |
| Aug 6, 2025 | 12.70 | 12.70 | 12.10 | 12.70 | 12.70 | -2.31% | 3,875 |
| Aug 5, 2025 | 11.80 | 13.00 | 11.60 | 13.00 | 13.00 | 12.07% | 8,250 |
| Aug 4, 2025 | 12.70 | 12.70 | 11.30 | 11.60 | 11.60 | -8.66% | 9,500 |
| Aug 1, 2025 | 13.80 | 13.80 | 12.10 | 12.70 | 12.70 | -6.62% | 10,375 |
| Jul 31, 2025 | 15.20 | 15.20 | 13.10 | 13.60 | 13.60 | -13.38% | 10,250 |
| Jul 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 29, 2025 | 16.10 | 16.30 | 15.50 | 15.70 | 15.70 | -5.99% | 5,000 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 125 |
| Jul 25, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -1.19% | 625 |
| Jul 24, 2025 | 17.40 | 17.40 | 16.40 | 16.80 | 16.80 | -2.89% | 1,875 |
| Jul 23, 2025 | 17.10 | 17.60 | 16.70 | 17.30 | 17.30 | -1.14% | 8,500 |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 250 |
| Jul 21, 2025 | 17.40 | 17.80 | 17.20 | 17.70 | 17.70 | -0.56% | 3,375 |
| Jul 18, 2025 | 17.50 | 17.80 | 17.30 | 17.80 | 17.80 | -0.56% | 3,500 |
| Jul 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | 125 |
| Jul 16, 2025 | 17.60 | 17.70 | 17.40 | 17.70 | 17.70 | - | 1,250 |
| Jul 15, 2025 | 17.70 | 17.90 | 17.30 | 17.70 | 17.70 | 1.72% | 1,500 |
| Jul 14, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 500 |
| Jul 11, 2025 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 375 |
| Jul 10, 2025 | 17.60 | 18.20 | 17.30 | 17.70 | 17.70 | -1.12% | 4,875 |
| Jul 9, 2025 | 17.90 | 18.00 | 17.50 | 17.90 | 17.90 | 1.70% | 3,625 |
| Jul 8, 2025 | 17.50 | 18.00 | 17.20 | 17.60 | 17.60 | 0.57% | 4,000 |
| Jul 7, 2025 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | 3,000 |
| Jul 4, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 2.98% | 4,000 |
| Jul 3, 2025 | 16.40 | 17.00 | 16.30 | 16.80 | 16.80 | 1.20% | 4,875 |
| Jul 2, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | 2,000 |
| Jul 1, 2025 | 16.70 | 16.80 | 16.10 | 16.30 | 16.30 | -1.81% | 3,000 |
| Jun 30, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 2.47% | 3,125 |
| Jun 27, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 625 |
| Jun 26, 2025 | 16.00 | 16.20 | 15.30 | 16.10 | 16.10 | 0.63% | 6,125 |
| Jun 25, 2025 | 16.20 | 16.20 | 15.60 | 16.00 | 16.00 | -1.23% | 2,000 |
| Jun 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jun 23, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 625 |
| Jun 20, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 375 |
| Jun 19, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | -0.61% | 625 |
| Jun 18, 2025 | 16.10 | 16.30 | 15.80 | 16.30 | 16.30 | 2.52% | 2,250 |
| Jun 17, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.92% | 375 |
| Jun 16, 2025 | 15.60 | 15.80 | 15.30 | 15.60 | 15.60 | -1.27% | 1,875 |
| Jun 13, 2025 | 15.90 | 16.00 | 15.60 | 15.80 | 15.80 | - | 750 |
| Jun 12, 2025 | 15.30 | 15.80 | 15.20 | 15.80 | 15.80 | 0.64% | 3,500 |
| Jun 11, 2025 | 17.30 | 17.30 | 15.70 | 15.70 | 15.70 | -7.10% | 11,625 |
| Jun 10, 2025 | 18.50 | 18.80 | 16.60 | 16.90 | 16.90 | -9.14% | 12,500 |
| Jun 9, 2025 | 17.90 | 18.90 | 17.90 | 18.60 | 18.60 | 2.20% | 11,000 |
| Jun 6, 2025 | 16.60 | 18.20 | 16.60 | 18.20 | 18.20 | 9.64% | 10,625 |