Solid World Group S.p.A. (BIT:S3D)
Italy · Delayed Price · Currency is EUR 1.145
-0.030 (-2.55%)
Sep 1, 2025, 5:35 PM CET
Solid World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | 5.36% | 214,500 |
| Aug 28, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 42,075 |
| Aug 27, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 51,975 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 9,075 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 25,575 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 33,000 |
| Aug 21, 2025 | 1.09 | 1.17 | 1.08 | 1.13 | 1.13 | 2.73% | 132,000 |
| Aug 20, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 26,400 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 12,375 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 20,625 |
| Aug 14, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 45,375 |
| Aug 13, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | - | 56,925 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 31,350 |
| Aug 11, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 28,050 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | - | 21,450 |
| Aug 7, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 41,250 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 11,550 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 35,475 |
| Aug 4, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 28,050 |
| Aug 1, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 27,225 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 75,900 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 28,050 |
| Jul 29, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 77,550 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 51,975 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 21,450 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 111,375 |
| Jul 23, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 50,325 |
| Jul 22, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 41,250 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 93,225 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 94,050 |
| Jul 17, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 3.51% | 94,875 |
| Jul 16, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 95,700 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 60,225 |
| Jul 14, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 104,775 |
| Jul 11, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 75,900 |
| Jul 10, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 59,400 |
| Jul 9, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 74,250 |
| Jul 8, 2025 | 1.31 | 1.33 | 1.23 | 1.26 | 1.26 | -3.82% | 178,200 |
| Jul 7, 2025 | 1.35 | 1.42 | 1.31 | 1.31 | 1.31 | 0.77% | 726,825 |
| Jul 4, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 10.17% | 423,225 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 18,150 |
| Jul 2, 2025 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | -1.71% | 99,000 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 26,400 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 24,750 |
| Jun 27, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 33,825 |
| Jun 26, 2025 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 84,150 |
| Jun 25, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 65,175 |
| Jun 24, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 132,825 |
| Jun 23, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 15,675 |
| Jun 20, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 52,800 |