Monnalisa S.p.A. (BIT:MNL)
Italy · Delayed Price · Currency is EUR 0.9620
-0.0200 (-2.04%)
At close: Aug 11, 2025, 5:30 PM CET
Monnalisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | - | 4.99% | - |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -2.04% | 4,500 |
| Aug 8, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | - | 1.24% | 2,025 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | - | - | 2,430 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | - | 3.19% | 3,050 |
| Aug 5, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | - | -7.39% | 2,475 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | - | -2.40% | 3,526 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | - | - | 1,700 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | - |
| Jul 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1.46% | 700 |
| Jul 29, 2025 | 0.95 | 1.03 | 0.95 | 1.03 | - | 2.50% | 4,900 |
| Jul 28, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -3.85% | 2,700 |
| Jul 25, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | - | 4.21% | 5,750 |
| Jul 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.20% | 300 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.99% | 2,259 |
| Jul 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 700 |
| Jul 21, 2025 | 0.92 | 1.04 | 0.92 | 1.01 | - | -0.98% | 4,175 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -2.39% | 2,500 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | - | - | 2,000 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 15, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 3.47% | 1,425 |
| Jul 14, 2025 | 1.07 | 1.07 | 0.97 | 1.01 | - | -1.94% | 40,827 |
| Jul 11, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | - | -6.79% | 4,937 |
| Jul 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2.79% | 3,652 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | - | 0.94% | 3,700 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -4.91% | 1,200 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1.82% | 800 |
| Jul 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2.33% | 1,000 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jul 1, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | - | -4.44% | 13,716 |
| Jun 30, 2025 | 1.07 | 1.13 | 1.05 | 1.13 | - | -0.44% | 4,650 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.08 | 1.13 | - | - | 3,997 |
| Jun 26, 2025 | 1.10 | 1.13 | 1.07 | 1.13 | - | 5.12% | 7,010 |
| Jun 25, 2025 | 1.07 | 1.10 | 1.02 | 1.08 | - | -0.92% | 17,060 |
| Jun 24, 2025 | 1.00 | 1.16 | 1.00 | 1.09 | - | 8.50% | 55,525 |
| Jun 23, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | - | -6.98% | 27,551 |
| Jun 20, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | - | -2.27% | 6,000 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 600 |
| Jun 18, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | - | -4.35% | 19,630 |
| Jun 17, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | - | -1.29% | 7,950 |
| Jun 16, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | - | -2.51% | 1,700 |
| Jun 13, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | - | 0.42% | 11,600 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -1.65% | 1,360 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | 2,300 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | - | 0.83% | 5,058 |
| Jun 9, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | - | -4.38% | 552 |
| Jun 6, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | - | 5.46% | 1,720 |
| Jun 5, 2025 | 1.29 | 1.29 | 1.19 | 1.19 | - | -1.65% | 9,808 |
| Jun 4, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -0.82% | 3,500 |