Star7 S.p.A. (BIT:STAR7)
Italy · Delayed Price · Currency is EUR 8.45
+0.05 (0.60%)
At close: Jan 5, 2026
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jan 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 1,200 |
| Jan 2, 2026 | 8.75 | 8.80 | 8.40 | 8.40 | 8.40 | 0.60% | 3,630 |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 29, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -2.91% | 9,410 |
| Dec 23, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.78% | 730 |
| Dec 22, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -0.59% | 610 |
| Dec 19, 2025 | 8.50 | 8.60 | 8.35 | 8.50 | 8.50 | 1.19% | 1,080 |
| Dec 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 2,062 |
| Dec 17, 2025 | 8.55 | 8.80 | 8.40 | 8.50 | 8.50 | - | 5,624 |
| Dec 16, 2025 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 2,724 |
| Dec 15, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 4.24% | 9,500 |
| Dec 12, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 1,900 |
| Dec 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 480 |
| Dec 10, 2025 | 8.30 | 8.45 | 8.30 | 8.30 | 8.30 | 0.61% | 10,200 |
| Dec 9, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | 4,608 |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 1,050 |
| 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 | - | - |