Star7 S.p.A. (BIT:STAR7)
Italy · Delayed Price · Currency is EUR 8.00
-0.10 (-1.23%)
At close: Dec 4, 2025
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 4, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.23% | 5,051 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -1.22% | 7,802 |
| Dec 2, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 3.14% | 8,273 |
| Dec 1, 2025 | 7.80 | 8.35 | 7.80 | 7.95 | 7.95 | - | 3,980 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 150 |
| Nov 27, 2025 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 3,100 |
| Nov 26, 2025 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | - | 274 |
| Nov 25, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -4.73% | 410 |
| Nov 24, 2025 | 8.00 | 8.45 | 7.85 | 8.45 | 8.45 | 5.62% | 621 |
| Nov 21, 2025 | 8.15 | 8.15 | 7.65 | 8.00 | 8.00 | -2.44% | 1,375 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 18, 2025 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | 280 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 113 |
| Nov 14, 2025 | 8.45 | 8.45 | 8.35 | 8.40 | 8.40 | -1.75% | 2,477 |
| Nov 13, 2025 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | 1.79% | 2,040 |
| Nov 12, 2025 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 1.82% | 930 |
| Nov 11, 2025 | 8.75 | 8.75 | 8.15 | 8.25 | 8.25 | -1.79% | 1,891 |
| Nov 10, 2025 | 8.00 | 8.40 | 7.40 | 8.40 | 8.40 | 1.82% | 6,552 |
| Nov 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | 50 |
| Nov 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 350 |
| Nov 5, 2025 | 8.75 | 8.75 | 8.00 | 8.05 | 8.05 | -3.01% | 3,160 |
| Nov 4, 2025 | 7.95 | 8.45 | 7.95 | 8.30 | 8.30 | 4.40% | 6,760 |
| Nov 3, 2025 | 8.00 | 8.70 | 7.90 | 7.95 | 7.95 | 0.63% | 5,445 |
| Oct 31, 2025 | 7.70 | 8.00 | 7.55 | 7.90 | 7.90 | 4.64% | 9,203 |
| Oct 30, 2025 | 7.40 | 7.70 | 7.30 | 7.55 | 7.55 | 4.86% | 14,418 |
| Oct 29, 2025 | 7.00 | 7.50 | 6.85 | 7.20 | 7.20 | 5.88% | 9,663 |
| Oct 28, 2025 | 6.75 | 6.90 | 6.60 | 6.80 | 6.80 | 2.26% | 2,760 |
| Oct 27, 2025 | 6.40 | 6.90 | 6.40 | 6.65 | 6.65 | 4.72% | 9,731 |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,150 |
| Oct 23, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 6.67% | 2,900 |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 21, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 3,360 |
| Oct 20, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 7,000 |
| Oct 17, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 2,081 |
| Oct 16, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 500 |
| Oct 15, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 5,568 |
| Oct 14, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | -1.61% | 5,678 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 5,213 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.15 | 6.20 | 6.20 | -4.62% | 1,100 |
| Oct 9, 2025 | 6.65 | 6.70 | 6.20 | 6.50 | 6.50 | -0.76% | 6,600 |
| Oct 8, 2025 | 6.65 | 6.85 | 6.45 | 6.55 | 6.55 | -0.76% | 2,900 |
| Oct 7, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 500 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.26% | 3,682 |
| Oct 3, 2025 | 6.65 | 7.00 | 6.60 | 6.65 | 6.65 | - | 8,138 |
| Oct 2, 2025 | 6.25 | 6.65 | 6.20 | 6.65 | 6.65 | 6.40% | 5,819 |
| Oct 1, 2025 | 6.15 | 6.25 | 5.90 | 6.25 | 6.25 | 1.63% | 5,234 |
| Sep 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 18 |
| Sep 29, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 130 |