UCapital24 S.p.A. (BIT:U24)
Italy · Delayed Price · Currency is EUR 0.1905
-0.0075 (-3.79%)
Apr 30, 2026, 4:14 PM CET
UCapital24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.79% | 19,200 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.49% | 114,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.46% | 58,400 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 37,200 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.19% | 16,800 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 28,400 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 7,200 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.07% | 17,600 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 400 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.13% | 1,200 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.28% | 10,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 20,800 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.07% | 8,000 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.49% | 1,600 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 400 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.80% | 12,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 4,400 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 25,200 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 2,400 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 400 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 2,800 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 400 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | 1,600 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.94% | 2,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | 10,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 4,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.39% | 16,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | 10,400 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 10,400 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 2,800 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.17% | 4,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 1,200 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 4,800 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 2,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.58% | 19,200 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | 2,800 |