Ulisse Biomed S.p.A. (BIT:UBM)
Italy · Delayed Price · Currency is EUR 1.015
+0.015 (1.50%)
Nov 3, 2025, 9:23 AM CET
Ulisse Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 46,000 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 18,000 |
| Oct 29, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -2.86% | 93,000 |
| Oct 28, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 26,000 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 103,000 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -3.67% | 67,000 |
| Oct 23, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 69,000 |
| Oct 22, 2025 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -1.85% | 57,000 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 67,000 |
| Oct 20, 2025 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 4.90% | 90,000 |
| Oct 17, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 158,000 |
| Oct 16, 2025 | 1.01 | 1.08 | 0.98 | 1.03 | 1.03 | 3.00% | 179,000 |
| Oct 15, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 59,000 |
| Oct 14, 2025 | 1.06 | 1.14 | 1.02 | 1.05 | 1.05 | 0.96% | 199,000 |
| Oct 13, 2025 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 116,000 |
| 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 |