Star7 S.p.A. (BIT:STAR7)
Italy · Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
At close: Aug 1, 2025, 5:30 PM CET
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | - | - | 712 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.83% | 35 |
| Jul 30, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | - | 0.83% | 461 |
| Jul 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 100 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 3 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jul 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 500 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jul 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 3.42% | 50 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jul 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 200 |
| Jul 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -2.50% | 20 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.75 | 6.00 | - | -2.44% | 2,749 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jul 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jul 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jul 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -0.81% | 250 |
| Jul 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | - |
| Jul 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | - |
| Jul 1, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | - | -0.80% | 800 |
| Jun 30, 2025 | 5.95 | 6.25 | 5.75 | 6.25 | - | 4.17% | 7,303 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 100 |
| Jun 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1.67% | 100 |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jun 24, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | - | -4.76% | 1,570 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Jun 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 6.78% | 5 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | - | -1.67% | 1,300 |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 73 |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 100 |
| Jun 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2.56% | 100 |
| Jun 10, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | - | -2.50% | 3,818 |
| Jun 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 1,000 |
| Jun 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jun 5, 2025 | 6.10 | 6.30 | 6.00 | 6.05 | - | -0.82% | 8,150 |
| Jun 4, 2025 | 5.85 | 6.10 | 5.85 | 6.10 | - | 1.67% | 7,518 |
| Jun 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jun 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| May 30, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | - | 4.35% | 5,973 |
| May 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| May 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 600 |
| May 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | 101 |
| May 26, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | - | -2.54% | 229 |