Ulisse Biomed S.p.A. (BIT:UBM)
Italy · Delayed Price · Currency is EUR 1.090
-0.060 (-5.22%)
Oct 10, 2025, 5:18 PM CET
Ulisse Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.13 | 1.17 | 1.06 | 1.09 | 1.09 | -5.22% | 265,000 |
| Oct 9, 2025 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 48,000 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -2.48% | 137,000 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 50,000 |
| Oct 6, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 197,000 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 121,000 |
| Oct 2, 2025 | 1.25 | 1.37 | 1.18 | 1.28 | 1.28 | 4.07% | 329,000 |
| Oct 1, 2025 | 1.33 | 1.40 | 1.17 | 1.23 | 1.23 | -8.89% | 281,000 |
| Sep 30, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 1.50% | 236,000 |
| Sep 29, 2025 | 1.26 | 1.39 | 1.20 | 1.33 | 1.33 | 9.02% | 475,000 |
| Sep 26, 2025 | 1.06 | 1.22 | 1.06 | 1.22 | 1.22 | 15.09% | 227,000 |
| Sep 25, 2025 | 1.12 | 1.20 | 1.05 | 1.06 | 1.06 | -6.19% | 498,000 |
| Sep 24, 2025 | 0.96 | 1.13 | 0.96 | 1.13 | 1.13 | 19.45% | 407,000 |
| Sep 23, 2025 | 0.93 | 0.97 | 0.91 | 0.95 | 0.95 | 3.73% | 261,000 |
| Sep 22, 2025 | 0.89 | 0.97 | 0.87 | 0.91 | 0.91 | 3.17% | 187,000 |
| Sep 19, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 1.38% | 42,000 |
| Sep 18, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.91% | 35,000 |
| Sep 17, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.90% | 21,000 |
| Sep 16, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | 0.45% | 111,000 |
| Sep 15, 2025 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | -0.45% | 92,000 |
| Sep 12, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 0.23% | 97,000 |
| Sep 11, 2025 | 0.85 | 0.89 | 0.84 | 0.89 | 0.89 | 3.99% | 103,000 |
| Sep 10, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 50,000 |
| Sep 9, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.23% | 19,000 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.71% | 61,000 |
| Sep 5, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -2.08% | 158,000 |
| Sep 4, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.46% | 4,000 |
| Sep 3, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -0.69% | 69,000 |
| Sep 2, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.93% | 48,000 |
| Sep 1, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.70% | 25,000 |
| Aug 29, 2025 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | -0.23% | 75,000 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.61% | 21,000 |
| Aug 27, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.23% | 131,000 |
| Aug 26, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | - | 111,000 |
| Aug 25, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.59% | 66,000 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -0.90% | 69,000 |
| Aug 21, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | - | 71,000 |
| Aug 20, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.01% | 105,000 |
| Aug 19, 2025 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -0.46% | 77,000 |
| Aug 18, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.60% | 118,000 |
| Aug 14, 2025 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -0.47% | 88,000 |
| Aug 13, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | -1.62% | 171,000 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.46% | 121,000 |
| Aug 11, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -2.25% | 100,000 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.68% | 72,000 |
| Aug 7, 2025 | 0.88 | 0.93 | 0.85 | 0.88 | 0.88 | 0.68% | 173,000 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -6.61% | 436,000 |
| Aug 5, 2025 | 0.89 | 0.98 | 0.86 | 0.94 | 0.94 | 6.59% | 365,000 |
| Aug 4, 2025 | 0.81 | 0.89 | 0.80 | 0.88 | 0.88 | 6.54% | 522,000 |
| Aug 1, 2025 | 0.77 | 0.83 | 0.76 | 0.83 | 0.83 | 8.68% | 214,000 |