Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.240
+0.060 (5.08%)
At close: Mar 27, 2026
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 5.08% | 11,000 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -3.28% | 4,950 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | - | 9,900 |
| Mar 24, 2026 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 18,150 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 6,050 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 11,000 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.51% | 2,750 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.65% | 2,200 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 550 |
| Mar 10, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 4.29% | 11,550 |
| Mar 9, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 6,050 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 1,100 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 550 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 550 |
| Mar 3, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -3.24% | 12,100 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -1.59% | 2,750 |
| Feb 27, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.03% | 4,950 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 3,300 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 550 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 2,200 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 4,400 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 550 |
| Feb 12, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 12,100 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,650 |
| 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 |