Star7 S.p.A. (BIT:STAR7)
Italy · Delayed Price · Currency is EUR 8.25
0.00 (0.00%)
At close: Mar 5, 2026
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | - | -1.21% | - |
| Mar 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 4, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | 1,350 |
| Mar 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | 150 |
| Mar 2, 2026 | 8.45 | 8.45 | 8.00 | 8.40 | 8.40 | - | 2,223 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Feb 25, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 1,300 |
| Feb 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 983 |
| Feb 19, 2026 | 8.30 | 8.40 | 7.80 | 8.40 | 8.40 | - | 202 |
| Feb 18, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 400 |
| Feb 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 16, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -2.33% | 750 |
| Feb 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 35 |
| Feb 12, 2026 | 8.50 | 8.60 | 8.30 | 8.60 | 8.60 | 1.18% | 820 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 174 |
| Feb 10, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.58% | 268 |
| Feb 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 20 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 450 |
| Jan 30, 2026 | 8.25 | 8.65 | 8.15 | 8.65 | 8.65 | 1.76% | 6,323 |
| Jan 29, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.86% | 862 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 110 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 1.16% | 1,850 |
| Jan 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Jan 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | 1,500 |
| Jan 21, 2026 | 8.55 | 8.85 | 8.55 | 8.55 | 8.55 | -3.39% | 320 |
| Jan 20, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 1.14% | 2,000 |
| Jan 19, 2026 | 8.70 | 8.80 | 8.70 | 8.75 | 8.75 | 2.34% | 2,400 |
| Jan 16, 2026 | 8.35 | 8.90 | 8.35 | 8.55 | 8.55 | 0.59% | 7,223 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 14, 2026 | 8.30 | 8.50 | 8.10 | 8.50 | 8.50 | 2.41% | 5,348 |
| Jan 13, 2026 | 8.20 | 8.30 | 7.85 | 8.30 | 8.30 | 0.61% | 3,791 |
| Jan 12, 2026 | 8.35 | 8.35 | 8.15 | 8.25 | 8.25 | - | 1,746 |
| Jan 9, 2026 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | -1.20% | 2,002 |
| Jan 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 7, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | -1.18% | 4,741 |
| 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 |