Solid World Group S.p.A. (BIT:S3D)
Italy · Delayed Price · Currency is EUR 0.8400
-0.0080 (-0.94%)
Oct 31, 2025, 5:36 PM CET
Solid World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.94% | 38,775 |
| Oct 30, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.70% | 22,275 |
| Oct 29, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.47% | 17,325 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.28% | 36,300 |
| Oct 27, 2025 | 0.87 | 0.94 | 0.86 | 0.88 | 0.88 | 4.77% | 407,550 |
| Oct 24, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.96% | 16,500 |
| Oct 23, 2025 | 0.85 | 0.87 | 0.81 | 0.83 | 0.83 | -2.35% | 103,125 |
| Oct 22, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.23% | 38,775 |
| Oct 21, 2025 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | -1.84% | 94,050 |
| Oct 20, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -1.59% | 75,900 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.83 | 0.88 | 0.88 | -2.65% | 182,325 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.44% | 9,900 |
| Oct 15, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | -1.94% | 38,775 |
| Oct 14, 2025 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 1.98% | 63,525 |
| Oct 13, 2025 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | -3.19% | 318,450 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.91 | 0.94 | 0.94 | -3.69% | 260,700 |
| Oct 9, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.21% | 56,925 |
| Oct 8, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.22% | 34,650 |
| Oct 7, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | - | 51,975 |
| Oct 6, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 0.61% | 76,725 |
| Oct 3, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 65,175 |
| Oct 2, 2025 | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -2.97% | 193,875 |
| Oct 1, 2025 | 1.05 | 1.05 | 0.93 | 1.01 | 1.01 | -4.72% | 315,150 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 38,775 |
| Sep 29, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 52,800 |
| Sep 26, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 113,850 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 23,925 |
| Sep 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 27,225 |
| Sep 23, 2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | - | 113,025 |
| Sep 22, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 34,650 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 42,075 |
| Sep 18, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | - | 41,250 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 38,775 |
| Sep 16, 2025 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | 4.63% | 134,475 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 15,675 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 66,825 |
| Sep 11, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 15,675 |
| Sep 10, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 36,300 |
| Sep 9, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 32,175 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 35,475 |
| Sep 5, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 13,200 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 14,850 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 37,950 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 29,700 |
| Sep 1, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 49,500 |
| 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 |