Spindox S.p.A. (BIT:SPN)
Italy · Delayed Price · Currency is EUR 12.75
-0.05 (-0.39%)
Oct 10, 2025, 5:28 PM CET
Spindox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 2,600 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 600 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 10,800 |
| Oct 7, 2025 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | 0.39% | 36,800 |
| Oct 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 2,000 |
| Oct 3, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 3,600 |
| Oct 2, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 0.79% | 48,800 |
| Oct 1, 2025 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 0.40% | 800 |
| Sep 30, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 14,000 |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 45,600 |
| Sep 26, 2025 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | 0.40% | 60,800 |
| Sep 25, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | - | 14,600 |
| Sep 24, 2025 | 12.55 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 15,800 |
| Sep 23, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | - | 20,600 |
| Sep 22, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 1,400 |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 1,000 |
| Sep 18, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 12,200 |
| Sep 17, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 4,800 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 800 |
| Sep 15, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 19,800 |
| Sep 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,600 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 6,800 |
| Sep 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,000 |
| Sep 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 13,800 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,800 |
| Sep 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,200 |
| Sep 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,400 |
| Sep 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,400 |
| Sep 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 15,000 |
| Sep 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 13,200 |
| Aug 29, 2025 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 6,000 |
| Aug 28, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 3,000 |
| Aug 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 3,000 |
| Aug 26, 2025 | 12.65 | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | 5,000 |
| Aug 25, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | - | 1,400 |
| Aug 22, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 15,400 |
| Aug 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2,400 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 6,800 |
| Aug 19, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 1,400 |
| Aug 18, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 15,400 |
| Aug 14, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 5,000 |
| Aug 13, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 14,000 |
| 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 |