Haiki+ S.p.a (BIT:HIK)
Italy · Delayed Price · Currency is EUR 0.7610
-0.0080 (-1.04%)
Last updated: Sep 22, 2025, 10:08 AM CET
Haiki+ S.p.a Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.52% | 121,630 |
| Sep 18, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 2.93% | 680,897 |
| Sep 17, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 1.76% | 235,560 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.81% | 30,101 |
| Sep 15, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 2.76% | 121,229 |
| Sep 12, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.96% | 140,473 |
| Sep 11, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -1.08% | 115,543 |
| Sep 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 74,715 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.14% | 76,497 |
| Sep 8, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.13% | 30,961 |
| Sep 5, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.14% | 130,022 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.14% | 31,659 |
| Sep 3, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -0.27% | 217,950 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -2.37% | 298,867 |
| Sep 1, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.13% | 274,683 |
| Aug 29, 2025 | 0.74 | 0.78 | 0.73 | 0.76 | 0.76 | 3.12% | 673,852 |
| Aug 28, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 2.08% | 434,228 |
| Aug 27, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 2.12% | 247,044 |
| Aug 26, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 1.00% | 138,045 |
| Aug 25, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.19% | 502,894 |
| Aug 22, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.59% | 180,582 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.44% | 69,890 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.72% | 114,726 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -2.25% | 104,443 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -0.28% | 138,306 |
| Aug 14, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | -0.83% | 542,539 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.71% | 668,411 |
| Aug 12, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 4.32% | 800,756 |
| Aug 11, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.66% | 218,748 |
| Aug 8, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 199,629 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.61% | 196,711 |
| Aug 6, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | 4.80% | 451,143 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | -0.32% | 49,484 |
| Aug 4, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.13% | 128,239 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -1.27% | 281,125 |
| Jul 31, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -3.24% | 265,447 |
| Jul 30, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.96% | 237,807 |
| Jul 29, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.38% | 108,483 |
| Jul 28, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | -0.46% | 366,051 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.96% | 148,393 |
| Jul 24, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.90% | 302,169 |
| Jul 23, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.18% | 287,439 |
| Jul 22, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 2.88% | 452,484 |
| Jul 21, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.30% | 156,950 |
| Jul 18, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -3.24% | 528,061 |
| Jul 17, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 4.46% | 320,742 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.15% | 271,037 |
| Jul 15, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 0.62% | 285,915 |
| Jul 14, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -2.27% | 647,227 |
| Jul 11, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | -1.49% | 453,743 |