Spindox S.p.A. (BIT:SPN)
Italy · Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
Aug 13, 2025, 4:59 PM CET
Spindox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 7,200 |
| Aug 12, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | - | 6,600 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 12,000 |
| Aug 8, 2025 | 12.65 | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | 11,600 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -0.39% | 5,000 |
| Aug 6, 2025 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | 0.40% | 28,600 |
| Aug 5, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 5,000 |
| Aug 4, 2025 | 12.55 | 12.65 | 12.55 | 12.60 | 12.60 | 0.40% | 26,400 |
| Aug 1, 2025 | 12.80 | 12.80 | 12.35 | 12.55 | 12.55 | 7.26% | 102,600 |
| Jul 31, 2025 | 11.25 | 12.25 | 11.10 | 11.70 | 11.70 | 6.36% | 34,000 |
| Jul 30, 2025 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | - | 7,600 |
| Jul 29, 2025 | 10.95 | 11.10 | 10.75 | 11.00 | 11.00 | - | 13,800 |
| Jul 28, 2025 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | 3.77% | 20,400 |
| Jul 25, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 3,200 |
| Jul 24, 2025 | 10.40 | 10.80 | 10.40 | 10.55 | 10.55 | 1.44% | 11,800 |
| Jul 23, 2025 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | - | 2,800 |
| Jul 22, 2025 | 10.30 | 10.55 | 10.30 | 10.40 | 10.40 | 1.46% | 3,600 |
| Jul 21, 2025 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | -1.91% | 1,200 |
| Jul 18, 2025 | 10.25 | 10.55 | 10.25 | 10.45 | 10.45 | 0.48% | 6,400 |
| Jul 17, 2025 | 10.35 | 10.50 | 10.25 | 10.40 | 10.40 | -0.48% | 6,800 |
| Jul 16, 2025 | 10.60 | 10.65 | 10.45 | 10.45 | 10.45 | -1.42% | 2,000 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 800 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.45 | 10.60 | 10.60 | - | 2,000 |
| Jul 11, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -1.85% | 1,600 |
| Jul 10, 2025 | 10.75 | 10.95 | 10.70 | 10.80 | 10.80 | 1.89% | 4,600 |
| Jul 9, 2025 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | 0.47% | 1,400 |
| Jul 8, 2025 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | -2.31% | 2,600 |
| Jul 7, 2025 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | -0.46% | 2,800 |
| Jul 4, 2025 | 10.80 | 10.85 | 10.50 | 10.85 | 10.85 | -1.36% | 8,000 |
| Jul 3, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 2,000 |
| Jul 2, 2025 | 10.80 | 11.20 | 10.80 | 11.00 | 11.00 | 1.38% | 4,400 |
| Jul 1, 2025 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 400 |
| Jun 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 1,200 |
| Jun 27, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -1.37% | 1,200 |
| Jun 26, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -1.35% | 1,000 |
| Jun 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 200 |
| Jun 24, 2025 | 10.90 | 11.20 | 10.90 | 11.05 | 11.05 | 1.84% | 5,000 |
| Jun 23, 2025 | 11.05 | 11.05 | 10.85 | 10.85 | 10.85 | -2.25% | 1,000 |
| Jun 20, 2025 | 11.10 | 11.10 | 10.85 | 11.10 | 11.10 | 1.83% | 3,800 |
| Jun 19, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.36% | 1,400 |
| Jun 18, 2025 | 10.75 | 11.05 | 10.75 | 11.05 | 11.05 | 2.79% | 5,000 |
| Jun 17, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 0.47% | 1,600 |
| Jun 16, 2025 | 10.65 | 10.95 | 10.45 | 10.70 | 10.70 | 0.47% | 6,000 |
| Jun 13, 2025 | 10.95 | 11.20 | 10.60 | 10.65 | 10.65 | -3.62% | 15,000 |
| Jun 12, 2025 | 11.00 | 11.20 | 10.50 | 11.05 | 11.05 | 0.45% | 32,000 |
| Jun 11, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 9.45% | 23,200 |
| Jun 10, 2025 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 0.50% | 1,600 |
| Jun 9, 2025 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | 0.60% | 6,000 |
| Jun 6, 2025 | 9.92 | 9.94 | 9.64 | 9.94 | 9.94 | 1.02% | 5,600 |
| Jun 5, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |