Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.530
+0.020 (1.32%)
Last updated: Sep 22, 2025, 10:03 AM CET
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 2.37% | 11,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -2.96% | 34,100 |
| Sep 17, 2025 | 1.65 | 1.67 | 1.52 | 1.52 | 1.52 | -14.61% | 311,300 |
| Sep 16, 2025 | 1.51 | 1.78 | 1.51 | 1.78 | 1.78 | 18.67% | 180,400 |
| Sep 15, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.91% | 18,150 |
| Sep 12, 2025 | 1.53 | 1.55 | 1.47 | 1.55 | 1.55 | -0.96% | 26,950 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 4,950 |
| Sep 10, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | - | 6,600 |
| Sep 9, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 7,700 |
| Sep 8, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 3,850 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | 0.33% | 7,150 |
| Sep 4, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 0.33% | 4,950 |
| Sep 3, 2025 | 1.54 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 17,600 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 1, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 1,100 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 27, 2025 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -3.85% | 12,100 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 12,100 |
| Aug 25, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 3.31% | 3,850 |
| Aug 22, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.98% | 1,650 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 19, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -2.24% | 17,600 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 550 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 1,100 |
| Aug 13, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 3.33% | 7,700 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 1,100 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,650 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.66% | 7,150 |
| Aug 5, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.53% | 1,650 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 1, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 3,300 |
| Jul 31, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 5.05% | 6,050 |
| Jul 30, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.34% | 7,700 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | -0.67% | 14,300 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 9,900 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 550 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 6,050 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 2,200 |
| Jul 22, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 3,300 |
| Jul 21, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 2,750 |
| Jul 18, 2025 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -5.42% | 11,000 |
| Jul 17, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.84% | 4,950 |
| Jul 16, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.12% | 18,150 |
| Jul 15, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,100 |
| Jul 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.58% | 3,300 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |