Star7 S.p.A. (BIT:STAR7)
Italy · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
At close: Apr 15, 2026
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 2,956 |
| Apr 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 5,000 |
| Apr 13, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | 1,300 |
| Apr 10, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 16,000 |
| Apr 9, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | - | 12,731 |
| Apr 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 11 |
| Apr 7, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - | 8,795 |
| Apr 2, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 27,803 |
| Apr 1, 2026 | 11.40 | 11.70 | 11.30 | 11.30 | 11.30 | 41.25% | 118,025 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 1,946 |
| Mar 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 27, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | 600 |
| Mar 26, 2026 | 8.35 | 8.35 | 8.00 | 8.35 | 8.35 | - | 1,000 |
| Mar 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 585 |
| Mar 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 1,693 |
| Mar 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 800 |
| Mar 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 700 |
| Mar 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1,669 |
| Mar 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 1,200 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 343 |
| Mar 6, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 1.82% | 1,181 |
| 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 | - | - |