Health Italia S.p.A. (BIT:HI)
Italy · Delayed Price · Currency is EUR 278.00
-2.00 (-0.71%)
At close: Aug 14, 2025, 5:30 PM CET
Health Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 281.00 | 281.00 | 278.00 | 278.00 | - | -0.71% | 43 |
| Aug 13, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | - | - | - |
| Aug 12, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | - | -1.06% | 59 |
| Aug 11, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | - | 1.07% | 3 |
| Aug 8, 2025 | 277.00 | 283.00 | 276.00 | 280.00 | - | - | 308 |
| Aug 7, 2025 | 279.00 | 280.00 | 277.00 | 280.00 | - | 0.36% | 272 |
| Aug 6, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | - | -0.36% | 264 |
| Aug 5, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | - | -1.06% | 49 |
| Aug 4, 2025 | 280.00 | 284.00 | 280.00 | 283.00 | - | 1.07% | 587 |
| Aug 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | - | -0.71% | 151 |
| Jul 31, 2025 | 281.00 | 283.00 | 280.00 | 282.00 | - | -0.35% | 412 |
| Jul 30, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | - | - | - |
| Jul 29, 2025 | 283.00 | 283.00 | 280.00 | 283.00 | - | 1.07% | 162 |
| Jul 28, 2025 | 283.00 | 283.00 | 279.00 | 280.00 | - | -1.75% | 860 |
| Jul 25, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | - | 0.35% | 103 |
| Jul 24, 2025 | 285.00 | 285.00 | 281.00 | 284.00 | - | -0.35% | 762 |
| Jul 23, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | - | 0.35% | 22 |
| Jul 22, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | - | -0.35% | 142 |
| Jul 21, 2025 | 286.00 | 287.00 | 285.00 | 285.00 | - | 0.35% | 69 |
| Jul 18, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | - | 222 |
| Jul 17, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | - | - | 155 |
| Jul 16, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | -0.35% | 118 |
| Jul 15, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | - | 0.35% | 3 |
| Jul 14, 2025 | 284.00 | 287.00 | 284.00 | 284.00 | - | - | 108 |
| Jul 11, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | - | -0.35% | 177 |
| Jul 10, 2025 | 287.00 | 287.00 | 284.00 | 285.00 | - | 0.35% | 654 |
| Jul 9, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | - | -0.70% | 424 |
| Jul 8, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | - | - | 260 |
| Jul 7, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | - | 0.70% | 190 |
| Jul 4, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | - | 0.71% | 197 |
| Jul 3, 2025 | 281.00 | 282.00 | 281.00 | 282.00 | - | -0.35% | 5 |
| Jul 2, 2025 | 282.00 | 283.00 | 280.00 | 283.00 | - | 0.35% | 47 |
| Jul 1, 2025 | 281.00 | 282.00 | 280.00 | 282.00 | - | 0.36% | 269 |
| Jun 30, 2025 | 279.00 | 281.00 | 279.00 | 281.00 | - | 0.36% | 62 |
| Jun 27, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | - | 0.36% | 253 |
| Jun 26, 2025 | 281.00 | 281.00 | 279.00 | 279.00 | - | -0.36% | 136 |
| Jun 25, 2025 | 279.00 | 281.00 | 279.00 | 280.00 | - | - | 168 |
| Jun 24, 2025 | 280.00 | 281.00 | 280.00 | 280.00 | - | - | 145 |
| Jun 23, 2025 | 280.00 | 281.00 | 279.00 | 280.00 | - | -0.36% | 245 |
| Jun 20, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | - | 0.36% | 24 |
| Jun 19, 2025 | 280.00 | 282.00 | 280.00 | 280.00 | - | - | 110 |
| Jun 18, 2025 | 283.00 | 283.00 | 280.00 | 280.00 | - | -0.36% | 536 |
| Jun 17, 2025 | 280.00 | 283.00 | 280.00 | 281.00 | - | - | 222 |
| Jun 16, 2025 | 281.00 | 281.00 | 279.00 | 281.00 | - | - | 103 |
| Jun 13, 2025 | 280.00 | 281.00 | 280.00 | 281.00 | - | -0.35% | 128 |
| Jun 12, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | - | -0.70% | 402 |
| Jun 11, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | - | - | 852 |
| Jun 10, 2025 | 284.00 | 284.00 | 283.00 | 284.00 | - | - | 199 |
| Jun 9, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | - | 30 |
| Jun 6, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | - | -0.35% | 497 |