Innovatec S.p.A. (BIT:INC)
Italy · Delayed Price · Currency is EUR 0.2800
+0.0045 (1.63%)
Last updated: Sep 21, 2026, 5:24 PM CET
Innovatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.63% | 337,493 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 396,685 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.15% | 177,454 |
| Sep 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.92% | 343,281 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.33% | 495,491 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 282,117 |
| Sep 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 756,073 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.55% | 1,236,074 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.18% | 222,783 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 230,611 |
| Sep 7, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.67% | 914,678 |
| Sep 4, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.88% | 1,096,465 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.59% | 2,085,186 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.22% | 1,061,361 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.24% | 4,231,723 |
| Aug 31, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 16.32% | 3,426,303 |
| Aug 28, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.91% | 1,047,904 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.50% | 878,703 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.71% | 146,962 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.24% | 964,412 |
| Aug 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.21% | 1,237,199 |
| Aug 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.77% | 1,338,900 |
| Aug 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.12% | 386,139 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.71% | 283,359 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.97% | 558,811 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 445,902 |
| Aug 14, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.67% | 911,295 |
| Aug 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 671,840 |
| Aug 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.77% | 981,255 |
| Aug 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.62% | 1,704,979 |
| Aug 10, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 14.95% | 5,100,168 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 188,335 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 134,756 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 345,897 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.02% | 266,769 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 253,298 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.10% | 196,526 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 81,778 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 63,500 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.60% | 106,099 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.40% | 77,839 |
| Jul 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 129,651 |
| Jul 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 135,505 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.10% | 226,910 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.61% | 200,944 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 47,016 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.61% | 229,568 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.30% | 69,588 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.84% | 228,971 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.23% | 63,195 |