Diadema Capital S.p.A. Società Benefit (BIT:DIAD)
Italy · Delayed Price · Currency is EUR 1.380
+0.020 (1.47%)
At close: Oct 31, 2025
BIT:DIAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 2,400 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 23, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.16% | 3,600 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 20, 2025 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | -2.11% | 10,200 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 1,800 |
| Oct 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | 600 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 3, 2025 | 1.45 | 1.47 | 1.34 | 1.47 | 1.47 | 0.68% | 7,200 |
| Oct 2, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -7.59% | 5,400 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 26, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | -2.47% | 2,400 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 24, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 1.89% | 1,800 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 19, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 4.61% | 3,000 |
| Sep 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | 600 |
| Sep 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 12, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.71% | 2,400 |
| Sep 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 2,400 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 600 |
| Aug 29, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 3.38% | 3,000 |
| Aug 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 1,800 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,800 |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |