Spindox S.p.A. (BIT:SPN)
Italy · Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
Sep 22, 2025, 9:02 AM CET
Spindox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |