Longino & Cardenal S.p.A. (BIT:LON)
Italy · Delayed Price · Currency is EUR 1.090
+0.040 (3.81%)
At close: Oct 10, 2025
Longino & Cardenal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 4,000 |
| Oct 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 2,500 |
| Oct 8, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 6,000 |
| Oct 7, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 8,500 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 6,000 |
| Oct 3, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 8,000 |
| Oct 2, 2025 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | - | 16,500 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 1,500 |
| Sep 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 5,000 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 8,000 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 1,000 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 6,000 |
| Sep 23, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 3,500 |
| Sep 22, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 3,000 |
| Sep 19, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -1.82% | 5,500 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -1.79% | 5,500 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 1,000 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 500 |
| Sep 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 5,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -6.72% | 8,000 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,000 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,500 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 3,500 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.76% | 3,000 |
| Sep 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,000 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 500 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 1,000 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 2,500 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 500 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 8, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 1,500 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 500 |
| Aug 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 1, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 4.72% | 4,500 |