Innovatec S.p.A. (BIT:INC)
0.2660
-0.0040 (-1.48%)
At close: Sep 5, 2025
Innovatec Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.48% | 168,464 |
Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.37% | 34,166 |
Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.32% | 70,094 |
Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.67% | 172,368 |
Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.74% | 210,812 |
Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -0.91% | 121,035 |
Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -0.90% | 197,666 |
Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.28% | 267,156 |
Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.30% | 118,426 |
Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.10% | 206,312 |
Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2.25% | 194,408 |
Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.29% | 103,415 |
Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.19% | 213,911 |
Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -0.74% | 109,915 |
Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.37% | 276,029 |
Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -0.18% | 182,452 |
Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.08% | 334,541 |
Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -2.98% | 461,398 |
Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.24% | 235,461 |
Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -2.60% | 519,980 |
Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 6.25% | 1,061,778 |
Aug 6, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | - | 8.37% | 1,290,270 |
Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.28% | 503,776 |
Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.57% | 251,558 |
Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.72% | 117,617 |
Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -0.88% | 236,962 |
Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -2.23% | 857,697 |
Jul 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 0.52% | 740,839 |
Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.51% | 232,096 |
Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 0.69% | 378,438 |
Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 0.52% | 655,374 |
Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -2.70% | 4,400,092 |
Jul 22, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | - | 9.63% | 3,901,644 |
Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 0.37% | 292,271 |
Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -0.37% | 424,028 |
Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -2.88% | 936,884 |
Jul 16, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | 0.36% | 1,577,786 |
Jul 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -4.48% | 1,463,173 |
Jul 14, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | - | 0.35% | 1,377,706 |
Jul 11, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | - | -3.67% | 4,542,239 |
Jul 10, 2025 | 0.28 | 0.33 | 0.26 | 0.30 | - | 11.11% | 9,443,201 |
Jul 9, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | - | 24.42% | 4,756,865 |
Jul 8, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 9.71% | 3,999,570 |
Jul 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 9.65% | 2,067,953 |
Jul 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.75% | 735,490 |
Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.32% | 203,166 |
Jul 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -1.30% | 316,618 |
Jul 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 51,387 |
Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.96% | 186,945 |
Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.53% | 305,203 |