Haiki+ S.p.a (BIT:HIK)
Italy · Delayed Price · Currency is EUR 0.6720
+0.0110 (1.66%)
At close: Aug 11, 2025, 5:30 PM CET
Haiki+ S.p.a Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | - | 3.00% | 236,700 |
| Aug 12, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | - | 4.32% | 800,756 |
| Aug 11, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | - | 1.66% | 218,748 |
| Aug 8, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 199,629 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | - | -0.61% | 196,711 |
| Aug 6, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | - | 4.80% | 451,143 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | -0.32% | 49,484 |
| Aug 4, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 1.13% | 128,239 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | - | -1.27% | 281,125 |
| Jul 31, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | - | -3.24% | 265,447 |
| Jul 30, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | - | -1.96% | 237,807 |
| Jul 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | 1.38% | 108,483 |
| Jul 28, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | - | -0.46% | 366,051 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | - | -2.96% | 148,393 |
| Jul 24, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | 0.90% | 302,169 |
| Jul 23, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | - | -1.18% | 287,439 |
| Jul 22, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | - | 2.88% | 452,484 |
| Jul 21, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | - | 0.30% | 156,950 |
| Jul 18, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | - | -3.24% | 528,061 |
| Jul 17, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | - | 4.46% | 320,742 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | - | 0.15% | 271,037 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | - | 0.62% | 285,915 |
| Jul 14, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | - | -2.27% | 647,227 |
| Jul 11, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | - | -1.49% | 453,743 |
| Jul 10, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | - | -1.47% | 395,058 |
| Jul 9, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | - | -2.02% | 633,219 |
| Jul 8, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | - | 1.46% | 1,725,019 |
| Jul 7, 2025 | 0.60 | 0.70 | 0.58 | 0.68 | - | 18.34% | 2,045,338 |
| Jul 4, 2025 | 0.53 | 0.58 | 0.52 | 0.58 | - | 9.68% | 1,297,937 |
| Jul 3, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | - | 3.54% | 438,881 |
| Jul 2, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | - | -0.59% | 882,035 |
| Jul 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | - | 0.59% | 98,387 |
| Jun 30, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | - | 0.79% | 81,364 |
| Jun 27, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | - | 0.40% | 187,493 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.37% | 126,581 |
| Jun 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | 0.79% | 157,387 |
| Jun 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | -0.59% | 88,211 |
| Jun 23, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | - | -2.86% | 271,130 |
| Jun 20, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | - | 1.75% | 483,493 |
| Jun 19, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | - | 2.39% | 271,974 |
| Jun 18, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | - | 4.90% | 353,396 |
| Jun 17, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | - | -0.10% | 117,172 |
| Jun 16, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | - | -1.03% | 283,948 |
| Jun 13, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -1.92% | 86,872 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.10% | 55,355 |
| Jun 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 0.81% | 111,021 |
| Jun 10, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -2.36% | 64,608 |
| Jun 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 0.20% | 54,401 |
| Jun 6, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | 0.40% | 94,747 |
| Jun 5, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | - | 0.60% | 231,150 |