Skip to main content
logo
Misitano & Stracuzzi S.p.A. (BIT:MS)
Italy flag Italy · Delayed Price · Currency is EUR
2.000
+0.020 (1.01%)
At close: Feb 6, 2026

Misitano & Stracuzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.932.001.932.002.001.01%801
Feb 5, 20261.981.981.981.981.98-0.75%2,500
Feb 4, 20261.952.011.942.002.00-1.24%2,105
Feb 3, 20262.022.022.022.022.02-0.49%1
Feb 2, 20262.032.032.032.032.031.50%18
Jan 30, 20262.002.002.002.002.00--
Jan 29, 20261.992.021.952.002.000.76%4,413
Jan 28, 20261.991.991.991.991.99-450
Jan 27, 20262.002.001.971.991.99-2.22%11,025
Jan 26, 20262.022.031.932.032.03-2.40%23,493
Jan 23, 20262.052.082.032.082.08-4,274
Jan 22, 20262.062.082.042.082.08-0.48%4,225
Jan 21, 20262.052.092.042.092.09-0.48%1,720
Jan 20, 20262.092.102.092.102.100.96%1,500
Jan 19, 20262.082.082.062.082.080.97%1,050
Jan 16, 20262.152.152.052.062.06-4.19%11,433
Jan 15, 20262.152.152.152.152.15-7,795
Jan 14, 20262.142.152.142.152.15-264
Jan 13, 20262.082.162.062.152.15-0.46%28,721
Jan 12, 20262.162.162.162.162.161.89%2,000
Jan 9, 20262.142.142.062.122.12-0.47%14,878
Jan 8, 20262.072.132.072.132.130.95%1,451
Jan 7, 20262.102.112.072.112.11-1.40%10,483
Jan 6, 20262.102.142.062.142.14-0.47%6,050
Jan 5, 20262.192.192.142.152.151.42%3,100
Jan 2, 20262.122.122.122.122.120.95%783
Dec 30, 20252.052.112.052.102.10-5,310
Dec 29, 20252.102.152.062.102.10-0.47%5,963
Dec 23, 20252.112.112.112.112.11--
Dec 22, 20252.112.142.072.112.11-1.40%20,679
Dec 19, 20252.272.272.142.142.14-2.73%9,166
Dec 18, 20252.142.202.072.202.202.33%8,676
Dec 17, 20252.192.282.152.152.15-3.59%6,592
Dec 16, 20252.222.232.222.232.230.45%5,000
Dec 15, 20252.212.222.142.222.220.45%3,814
Dec 12, 20252.212.212.212.212.21--
Dec 11, 20252.202.212.202.212.211.84%2,700
Dec 10, 20252.182.182.172.172.17-0.46%1,829
Dec 9, 20252.182.182.182.182.18-0.46%341
Dec 8, 20252.202.202.192.192.19-0.90%3,416
Dec 5, 20252.212.212.212.212.21--
Dec 4, 20252.212.212.212.212.21--
Dec 3, 20252.112.322.082.212.214.74%14,973
Dec 2, 20252.112.112.112.112.11--
Dec 1, 20252.132.252.112.112.11-1.86%5,900
Nov 28, 20252.112.152.112.152.151.90%571
Nov 27, 20252.082.112.062.112.110.48%2,000
Nov 26, 20252.252.252.052.102.10-4.98%44,672
Nov 25, 20252.212.212.212.212.21--
Nov 24, 20252.152.222.132.212.211.38%6,775