Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.270
-0.015 (-1.17%)
At close: Feb 6, 2026
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 1,100 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,650 |
| Feb 3, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.56% | 3,850 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.91% | 2,750 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,100 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 4,400 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 13,200 |
| Jan 27, 2026 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 10.83% | 51,150 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,100 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 550 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.28% | 3,850 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,200 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,650 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.08% | 8,800 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -1.23% | 8,800 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 14, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 8,250 |
| Jan 13, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.82% | 11,550 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 21,450 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,100 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 3,300 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 550 |
| Jan 5, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.22% | 2,750 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.20% | 6,050 |
| Dec 30, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -1.19% | 3,300 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.70% | 2,200 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 1,100 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,100 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 14,300 |
| Dec 11, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.42% | 4,950 |
| Dec 10, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -2.73% | 7,150 |
| Dec 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 5, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -1.92% | 11,000 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | 5,500 |
| Dec 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.17% | 4,400 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -1.15% | 8,800 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,100 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 3,300 |
| Nov 24, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 12,100 |