illimity Bank S.p.A. (BIT:ILTY)
Italy · Delayed Price · Currency is EUR 3.998
-0.072 (-1.77%)
Sep 11, 2025, 5:35 PM CET
illimity Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 48,283 |
| Sep 9, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | - | 141,756 |
| Sep 8, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 11,826 |
| Sep 5, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.25% | 72,225 |
| Sep 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 116,020 |
| Sep 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 282,475 |
| Sep 2, 2025 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | -0.25% | 281,163 |
| Sep 1, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 2.00% | 42,175 |
| Aug 29, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.48% | 66,072 |
| Aug 28, 2025 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.25% | 33,579 |
| Aug 27, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 255,901 |
| Aug 26, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 78,240 |
| Aug 25, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | - | 66,299 |
| Aug 22, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 15,987 |
| Aug 21, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | - | 18,456 |
| Aug 20, 2025 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 73,343 |
| Aug 19, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 17,718 |
| Aug 18, 2025 | 4.07 | 4.11 | 4.07 | 4.10 | 4.10 | 0.74% | 175,906 |
| Aug 14, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 65,484 |
| Aug 13, 2025 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | 0.25% | 70,753 |
| Aug 12, 2025 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 126,168 |
| Aug 11, 2025 | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | -0.25% | 80,399 |
| Aug 8, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 30,212 |
| Aug 7, 2025 | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | - | 203,273 |
| Aug 6, 2025 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 0.25% | 111,099 |
| Aug 5, 2025 | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | 0.25% | 231,041 |
| Aug 4, 2025 | 4.08 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 166,065 |
| Aug 1, 2025 | 4.08 | 4.17 | 4.08 | 4.10 | 4.10 | -0.24% | 126,746 |
| Jul 31, 2025 | 4.08 | 4.13 | 4.08 | 4.11 | 4.11 | -0.24% | 92,248 |
| Jul 30, 2025 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.48% | 89,566 |
| Jul 29, 2025 | 4.08 | 4.16 | 4.08 | 4.14 | 4.14 | 0.49% | 83,273 |
| Jul 28, 2025 | 4.09 | 4.13 | 4.09 | 4.12 | 4.12 | 0.73% | 163,730 |
| Jul 25, 2025 | 4.07 | 4.10 | 4.07 | 4.09 | 4.09 | - | 120,801 |
| Jul 24, 2025 | 4.07 | 4.10 | 4.07 | 4.09 | 4.09 | 0.49% | 280,060 |
| Jul 23, 2025 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | -0.25% | 148,115 |
| Jul 22, 2025 | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | - | 167,496 |
| Jul 21, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 0.25% | 105,665 |
| Jul 18, 2025 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | - | 208,675 |
| Jul 17, 2025 | 4.06 | 4.09 | 4.06 | 4.07 | 4.07 | 0.74% | 184,120 |
| Jul 16, 2025 | 4.04 | 4.07 | 4.04 | 4.04 | 4.04 | -0.25% | 266,636 |
| Jul 15, 2025 | 4.05 | 4.10 | 4.04 | 4.05 | 4.05 | - | 225,495 |
| Jul 14, 2025 | 3.94 | 4.07 | 3.92 | 4.05 | 4.05 | 2.53% | 594,777 |
| Jul 11, 2025 | 3.96 | 4.02 | 3.95 | 3.95 | 3.95 | - | 563,709 |
| Jul 10, 2025 | 4.04 | 4.05 | 3.95 | 3.95 | 3.95 | -2.47% | 225,551 |
| Jul 9, 2025 | 3.95 | 4.08 | 3.95 | 4.05 | 4.05 | 2.53% | 860,605 |
| Jul 8, 2025 | 3.89 | 3.99 | 3.87 | 3.95 | 3.95 | 1.54% | 1,361,178 |
| Jul 7, 2025 | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | 0.52% | 239,226 |
| Jul 4, 2025 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -0.77% | 564,690 |
| Jul 3, 2025 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 179,048 |
| Jul 2, 2025 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 1.29% | 200,024 |