Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.030
+0.010 (0.98%)
Sep 16, 2026, 12:30 PM CET
Websolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 8,250 |
| Sep 15, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.55% | 6,050 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | 1,100 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 8, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 4,400 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 4,950 |
| Sep 4, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.85% | 4,950 |
| Sep 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 4,400 |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 2,200 |
| Sep 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 31, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 7,150 |
| Aug 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | 1,100 |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 11,000 |
| Aug 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 2,750 |
| Aug 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,650 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 1,100 |
| Aug 18, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 4,950 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.74% | 550 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 3,850 |
| Aug 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | 550 |
| Aug 12, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.59% | 1,100 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 1,650 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 3,850 |
| 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 |