Markbass S.p.A. (BIT:MARK)
Italy · Delayed Price · Currency is EUR 1.800
-0.060 (-3.23%)
At close: Oct 31, 2025
Markbass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -3.23% | 38,000 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -8.73% | 69,000 |
| Oct 29, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.07% | 5,000 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.43% | 1,000 |
| Oct 27, 2025 | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | -1.48% | 5,000 |
| Oct 24, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.62% | 39,000 |
| Oct 23, 2025 | 2.10 | 2.20 | 2.10 | 2.11 | 2.11 | -3.07% | 14,000 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -6.44% | 14,000 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.25 | 2.33 | 2.33 | -2.88% | 17,000 |
| Oct 20, 2025 | 2.56 | 2.64 | 2.32 | 2.40 | 2.40 | -0.08% | 29,000 |
| Oct 17, 2025 | 2.64 | 2.64 | 2.40 | 2.40 | 2.40 | -9.05% | 10,000 |
| Oct 16, 2025 | 3.10 | 3.11 | 2.64 | 2.64 | 2.64 | -12.00% | 43,000 |
| Oct 15, 2025 | 3.56 | 3.56 | 3.00 | 3.00 | 3.00 | -16.69% | 7,000 |
| Oct 14, 2025 | 4.10 | 4.10 | 3.55 | 3.60 | 3.60 | -19.98% | 12,000 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -13.46% | 2,000 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -7.14% | 3,000 |
| Oct 9, 2025 | 5.43 | 5.69 | 5.22 | 5.60 | 5.60 | - | 58,000 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | 2.19% | 14,000 |
| Oct 7, 2025 | 5.40 | 5.50 | 5.20 | 5.48 | 5.48 | 14.17% | 45,000 |
| Oct 6, 2025 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | 20.00% | 44,000 |
| Oct 3, 2025 | 3.24 | 4.00 | 3.24 | 4.00 | 4.00 | 23.46% | 24,000 |
| Oct 2, 2025 | 3.04 | 3.40 | 3.04 | 3.24 | 3.24 | 6.58% | 46,000 |
| Oct 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 90.00% | 10,000 |