Longino & Cardenal S.p.A. (BIT:LON)
Italy · Delayed Price · Currency is EUR 0.7800
-0.0500 (-6.02%)
At close: Jan 22, 2026
Longino & Cardenal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -6.02% | 28,500 |
| Jan 21, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -1.78% | 5,000 |
| Jan 20, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.98% | 8,500 |
| Jan 19, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 2,500 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 9,000 |
| Jan 15, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -1.64% | 35,000 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.68% | 1,000 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1,500 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | 1,500 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -3.08% | 4,000 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 500 |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,000 |
| Jan 2, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 2,000 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 3,500 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 1,000 |
| Dec 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2,500 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,000 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 3,000 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 2,000 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 500 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 1,000 |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 10, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 10,000 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 1,000 |