Diadema Capital S.p.A. Società Benefit (BIT:DIAD)
Italy · Delayed Price · Currency is EUR 1.590
+0.070 (4.61%)
Last updated: Sep 19, 2025, 4:44 PM CET
BIT:DIAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 600 |
| Aug 18, 2025 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 9.09% | 2,400 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | 600 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 6, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -2.67% | 3,600 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 4, 2025 | 1.43 | 1.50 | 1.36 | 1.50 | 1.50 | 4.17% | 3,000 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 1,200 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 600 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 4,200 |
| Jul 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 600 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 600 |
| Jul 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 22, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 2,400 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.46 | 1.54 | 1.54 | -6.10% | 22,800 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 1,800 |
| Jul 17, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 4.88% | 5,400 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 1,800 |
| Jul 15, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 7,800 |
| Jul 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 1,200 |
| Jul 11, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | 7,800 |