SOL S.p.A. (BIT:SOL)
Italy · Delayed Price · Currency is EUR 49.85
+1.05 (2.15%)
Aug 13, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.35 | 50.20 | 49.00 | 49.85 | 49.85 | 2.15% | 19,015 |
| Aug 12, 2025 | 48.55 | 49.15 | 48.35 | 48.80 | 48.80 | 1.14% | 13,433 |
| Aug 11, 2025 | 48.25 | 48.65 | 47.90 | 48.25 | 48.25 | - | 6,677 |
| Aug 8, 2025 | 48.80 | 49.30 | 47.85 | 48.25 | 48.25 | -0.41% | 17,341 |
| Aug 7, 2025 | 48.15 | 49.50 | 48.15 | 48.45 | 48.45 | 0.21% | 35,962 |
| Aug 6, 2025 | 48.80 | 49.20 | 48.00 | 48.35 | 48.35 | -0.72% | 20,873 |
| Aug 5, 2025 | 48.05 | 48.85 | 47.90 | 48.70 | 48.70 | 1.46% | 19,488 |
| Aug 4, 2025 | 46.10 | 48.05 | 46.10 | 48.00 | 48.00 | 2.02% | 13,724 |
| Aug 1, 2025 | 46.80 | 47.25 | 46.10 | 47.05 | 47.05 | 0.53% | 26,931 |
| Jul 31, 2025 | 48.90 | 48.90 | 46.55 | 46.80 | 46.80 | -3.31% | 52,097 |
| Jul 30, 2025 | 48.20 | 48.60 | 47.90 | 48.40 | 48.40 | -0.21% | 16,667 |
| Jul 29, 2025 | 46.20 | 48.85 | 46.20 | 48.50 | 48.50 | 2.21% | 15,325 |
| Jul 28, 2025 | 47.95 | 48.15 | 47.20 | 47.45 | 47.45 | -0.94% | 43,869 |
| Jul 25, 2025 | 47.60 | 47.95 | 47.50 | 47.90 | 47.90 | 0.52% | 8,995 |
| Jul 24, 2025 | 47.75 | 48.20 | 47.65 | 47.65 | 47.65 | 0.42% | 13,954 |
| Jul 23, 2025 | 47.90 | 48.05 | 47.45 | 47.45 | 47.45 | -0.42% | 14,420 |
| Jul 22, 2025 | 48.25 | 49.20 | 47.50 | 47.65 | 47.65 | -0.94% | 21,986 |
| Jul 21, 2025 | 47.95 | 48.70 | 47.95 | 48.10 | 48.10 | 0.21% | 16,132 |
| Jul 18, 2025 | 48.00 | 48.15 | 47.70 | 48.00 | 48.00 | 0.10% | 7,989 |
| Jul 17, 2025 | 47.35 | 47.95 | 47.10 | 47.95 | 47.95 | 1.91% | 15,862 |
| Jul 16, 2025 | 47.20 | 47.55 | 47.00 | 47.05 | 47.05 | -0.74% | 26,564 |
| Jul 15, 2025 | 47.50 | 47.90 | 47.40 | 47.40 | 47.40 | -0.84% | 24,179 |
| Jul 14, 2025 | 48.10 | 48.50 | 47.80 | 47.80 | 47.80 | -1.24% | 18,693 |
| Jul 11, 2025 | 48.60 | 48.70 | 48.15 | 48.40 | 48.40 | -0.51% | 12,922 |
| Jul 10, 2025 | 48.60 | 48.70 | 48.15 | 48.65 | 48.65 | 0.31% | 29,629 |
| Jul 9, 2025 | 49.00 | 49.00 | 48.05 | 48.50 | 48.50 | -0.31% | 23,497 |
| Jul 8, 2025 | 48.40 | 49.00 | 48.25 | 48.65 | 48.65 | 0.52% | 22,504 |
| Jul 7, 2025 | 47.55 | 48.45 | 47.40 | 48.40 | 48.40 | 1.36% | 31,381 |
| Jul 4, 2025 | 48.40 | 48.40 | 47.60 | 47.75 | 47.75 | -1.44% | 22,754 |
| Jul 3, 2025 | 47.65 | 48.65 | 47.65 | 48.45 | 48.45 | 1.57% | 15,392 |
| Jul 2, 2025 | 47.75 | 48.25 | 47.10 | 47.70 | 47.70 | -0.10% | 23,389 |
| Jul 1, 2025 | 48.80 | 48.80 | 47.65 | 47.75 | 47.75 | -0.73% | 16,086 |
| Jun 30, 2025 | 48.95 | 48.95 | 47.05 | 48.10 | 48.10 | 1.91% | 53,260 |
| Jun 27, 2025 | 46.90 | 47.75 | 46.25 | 47.20 | 47.20 | 0.75% | 34,038 |
| Jun 26, 2025 | 46.20 | 46.90 | 46.05 | 46.85 | 46.85 | 1.08% | 28,675 |
| Jun 25, 2025 | 47.55 | 47.55 | 46.35 | 46.35 | 46.35 | -2.22% | 67,893 |
| Jun 24, 2025 | 48.00 | 48.15 | 46.95 | 47.40 | 47.40 | -0.32% | 23,516 |
| Jun 23, 2025 | 47.00 | 47.60 | 46.80 | 47.55 | 47.55 | -0.11% | 22,616 |
| Jun 20, 2025 | 47.20 | 48.05 | 47.20 | 47.60 | 47.60 | 0.85% | 48,886 |
| Jun 19, 2025 | 47.75 | 47.75 | 47.20 | 47.20 | 47.20 | -0.94% | 10,345 |
| Jun 18, 2025 | 47.20 | 48.10 | 47.20 | 47.65 | 47.65 | 0.32% | 43,073 |
| Jun 17, 2025 | 46.35 | 47.60 | 46.15 | 47.50 | 47.50 | 0.53% | 23,554 |
| Jun 16, 2025 | 47.85 | 47.85 | 46.85 | 47.25 | 47.25 | - | 24,067 |
| Jun 13, 2025 | 47.40 | 47.40 | 46.85 | 47.25 | 47.25 | -1.05% | 32,842 |
| Jun 12, 2025 | 47.90 | 47.90 | 46.95 | 47.75 | 47.75 | 1.49% | 22,847 |
| Jun 11, 2025 | 48.45 | 48.45 | 47.05 | 47.05 | 47.05 | -1.77% | 22,343 |
| Jun 10, 2025 | 48.00 | 48.10 | 47.55 | 47.90 | 47.90 | 0.10% | 23,398 |
| Jun 9, 2025 | 48.15 | 48.30 | 47.70 | 47.85 | 47.85 | -0.21% | 17,887 |
| Jun 6, 2025 | 47.75 | 48.10 | 47.50 | 47.95 | 47.95 | 0.84% | 46,436 |
| Jun 5, 2025 | 47.15 | 47.90 | 46.45 | 47.55 | 47.55 | - | 27,910 |