Star7 S.p.A. (BIT:STAR7)
Italy · Delayed Price · Currency is EUR 7.90
+0.35 (4.64%)
At close: Oct 31, 2025
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 1,250 |
| Sep 25, 2025 | 6.05 | 6.40 | 6.05 | 6.20 | 6.20 | 1.64% | 1,790 |
| Sep 24, 2025 | 5.95 | 6.50 | 5.95 | 6.10 | 6.10 | 3.39% | 5,805 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 39,060 |
| Sep 22, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 800 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 1,431 |
| Sep 18, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 250 |
| Sep 17, 2025 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 1,659 |
| Sep 16, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 2,100 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 30 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 450 |
| Sep 10, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 67,839 |
| Sep 9, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 800 |
| Sep 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 5, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 27,805 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.40 | 5.55 | 5.55 | -5.93% | 7,470 |
| Sep 3, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 400 |
| Sep 2, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,887 |
| Sep 1, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 2,185 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |