Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.020
+0.020 (2.00%)
Apr 24, 2026, 9:00 AM CET
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 6,050 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 5,500 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 14,300 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,650 |
| Apr 16, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 5,500 |
| Apr 15, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 11,000 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 7,150 |
| Apr 13, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 1,100 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 6,050 |
| Apr 9, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 14,300 |
| Apr 8, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 12,650 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -5.78% | 21,450 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.66% | 7,700 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -14.18% | 61,600 |
| Mar 31, 2026 | 1.48 | 1.50 | 1.33 | 1.38 | 1.38 | -3.17% | 28,050 |
| Mar 30, 2026 | 1.21 | 1.50 | 1.21 | 1.42 | 1.42 | 14.52% | 105,600 |
| 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 | - | - |