Defence Tech Holding S.p.A. (BIT:DTH)
Italy · Delayed Price · Currency is EUR 3.790
0.00 (0.00%)
Inactive · Last trade price on Nov 12, 2024
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Nov 12, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 9,401 |
| Nov 11, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 4,925 |
| Nov 8, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 9,008 |
| Nov 7, 2024 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | -0.26% | 34,793 |
| Nov 6, 2024 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 179,047 |
| Nov 5, 2024 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 0.26% | 71,946 |
| Nov 4, 2024 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | - | 547,465 |
| Nov 1, 2024 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | - | 45,885 |
| Oct 31, 2024 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | - | 15,840 |
| Oct 30, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 4,650 |
| Oct 29, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 23,933 |
| Oct 28, 2024 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | - | 12,283 |
| Oct 25, 2024 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | - | 26,756 |
| Oct 24, 2024 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 0.26% | 718,841 |
| Oct 23, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 35,855 |
| Oct 22, 2024 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | - | 11,363 |
| Oct 21, 2024 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | - | 18,948 |
| Oct 18, 2024 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | - | 34,291 |
| Oct 17, 2024 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 0.26% | 59,522 |
| Oct 16, 2024 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | - | 66,858 |
| Oct 15, 2024 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | - | 51,328 |
| Oct 14, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 11,978 |
| Oct 11, 2024 | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | 0.26% | 94,957 |
| Oct 10, 2024 | 3.79 | 3.79 | 3.77 | 3.78 | 3.78 | 0.27% | 15,155 |
| Oct 9, 2024 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | - | 62,407 |
| Oct 8, 2024 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.26% | 273,276 |
| Oct 7, 2024 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | 1.07% | 211,417 |
| Oct 4, 2024 | 3.71 | 3.76 | 3.71 | 3.74 | 3.74 | 6.25% | 247,164 |
| Oct 3, 2024 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 19,633 |
| Oct 2, 2024 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 16,938 |
| Oct 1, 2024 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | 1.17% | 10,779 |
| Sep 30, 2024 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -1.72% | 1,362 |
| Sep 27, 2024 | 3.59 | 3.61 | 3.47 | 3.48 | 3.48 | -1.14% | 24,874 |
| Sep 26, 2024 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.57% | 3,314 |
| Sep 25, 2024 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 4.17% | 6,599 |
| Sep 24, 2024 | 3.39 | 3.39 | 3.29 | 3.36 | 3.36 | -0.30% | 10,295 |
| Sep 23, 2024 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -1.17% | 3,194 |
| Sep 20, 2024 | 3.40 | 3.41 | 3.35 | 3.41 | 3.41 | -1.45% | 6,160 |
| Sep 19, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 18, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.06% | 5 |
| Sep 17, 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 7,459 |
| Sep 16, 2024 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -1.45% | 7,752 |
| Sep 13, 2024 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 0.29% | 2,725 |
| Sep 12, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 11, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 956 |
| Sep 10, 2024 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 0.29% | 2,194 |
| Sep 9, 2024 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | -0.58% | 2,555 |
| Sep 6, 2024 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 3,278 |
| Sep 5, 2024 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -0.29% | 2,695 |