Innovatec S.p.A. (BIT:INC)
Italy · Delayed Price · Currency is EUR 0.2280
+0.0030 (1.33%)
Last updated: Nov 3, 2025, 9:36 AM CET
Innovatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 110,296 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 139,450 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 176,664 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 156,499 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 214,356 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 41,793 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.22% | 80,896 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.09% | 113,967 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 144,346 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 181,073 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.36% | 578,723 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 303,855 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.67% | 537,999 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 102,484 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.78% | 281,160 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 495,375 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 169,423 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.35% | 328,417 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.17% | 351,305 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.97% | 708,366 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 749,157 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.08% | 475,055 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.95% | 83,394 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 355,136 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.13% | 620,401 |
| Sep 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 158,303 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.61% | 948,913 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.12% | 1,004,732 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 1,505,240 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 695,764 |
| Sep 19, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 2.74% | 2,569,144 |
| Sep 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.09% | 1,870,947 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.20% | 159,049 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 62,137 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 206,876 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 223,282 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.40% | 277,165 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.38% | 354,206 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 303,616 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.26% | 301,650 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.48% | 168,464 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 34,166 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.32% | 70,094 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.67% | 172,368 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 210,812 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 121,035 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.90% | 197,666 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.28% | 267,156 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.30% | 118,426 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 206,312 |