Il Sole 24 ORE S.p.A. (BIT:S24)
Italy · Delayed Price · Currency is EUR 1.095
0.00 (0.00%)
Inactive · Last trade price on Aug 6, 2025
Il Sole 24 ORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 19,941 |
| Aug 1, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 20,100 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 22,758 |
| Jul 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 4,030 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,687 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 14,125 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,560 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,635 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 494 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,757 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 9,077 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,477 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,072 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,682 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,050 |
| Jul 14, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 14,836 |
| Jul 11, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 41,398 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 35,586 |
| Jul 9, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 1,272 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 15,095 |
| Jul 7, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 55,565 |
| Jul 4, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 169,761 |
| Jul 3, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 9,640 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 10,339 |
| Jul 1, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 84,531 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 494,832 |
| Jun 27, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 156,749 |
| Jun 26, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 393,473 |
| Jun 25, 2025 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.36% | 261,003 |
| Jun 24, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 47,160 |
| Jun 23, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 15,161 |
| Jun 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 34,065 |
| Jun 19, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 14,900 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,837 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 32,769 |
| Jun 16, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 100,017 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 32,646 |
| Jun 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 22,975 |
| Jun 11, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 20,765 |
| Jun 10, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 239,595 |
| Jun 9, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 6,836 |
| Jun 6, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 44,757 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 85,209 |
| Jun 4, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 19,765 |
| Jun 3, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 143,966 |
| Jun 2, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 98,964 |
| May 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 42,826 |
| May 29, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 245,659 |