Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 0.9450
-0.0250 (-2.58%)
Aug 7, 2026, 2:42 PM CET
Websolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 3, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.57% | 4,400 |
| Jul 31, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 4,950 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 7,150 |
| Jul 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 28, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -3.54% | 9,350 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 2,200 |
| Jul 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 3,850 |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,750 |
| Jul 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | 5.15% | 9,350 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 4,950 |
| Jul 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 2,750 |
| Jul 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 2,200 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,100 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 550 |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 4,400 |
| Jul 3, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -3.88% | 2,200 |
| Jul 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,100 |
| Jul 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,100 |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,100 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,100 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,100 |
| Jun 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 4,400 |
| Jun 22, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 8,800 |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 7,150 |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,750 |
| Jun 17, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 3,300 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 550 |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 550 |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 550 |
| Jun 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 1,650 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 8, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 1,100 |
| Jun 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 550 |
| Jun 4, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 3,300 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 2, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.94% | 3,850 |
| Jun 1, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,850 |
| May 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,750 |