Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.470
+0.010 (0.68%)
Nov 5, 2026, 10:22 AM CET
Websolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | 0.68% | 6,050 |
| Nov 4, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | - | 15,400 |
| Nov 3, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 8,250 |
| Nov 2, 2026 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 11,000 |
| Oct 30, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -4.14% | 12,650 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.39 | 1.45 | 1.45 | -2.03% | 20,900 |
| Oct 28, 2026 | 1.39 | 1.50 | 1.36 | 1.48 | 1.48 | 9.63% | 167,750 |
| Oct 27, 2026 | 1.18 | 1.35 | 1.18 | 1.35 | 1.35 | 17.39% | 38,500 |
| Oct 26, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 4,950 |
| Oct 23, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.10% | 9,900 |
| Oct 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 550 |
| Oct 21, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | 4,400 |
| Oct 20, 2026 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -3.08% | 15,400 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.56% | 21,450 |
| Oct 16, 2026 | 1.26 | 1.30 | 1.22 | 1.28 | 1.28 | 1.59% | 12,100 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -9.35% | 39,050 |
| Oct 14, 2026 | 1.35 | 1.48 | 1.32 | 1.39 | 1.39 | 3.73% | 176,550 |
| Oct 13, 2026 | 1.16 | 1.34 | 1.16 | 1.34 | 1.34 | 13.56% | 101,200 |
| Oct 12, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 10,450 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 3,300 |
| Oct 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 2,200 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 6,600 |
| Oct 5, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 1,650 |
| Oct 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 2,200 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 6,050 |
| Sep 30, 2026 | 1.16 | 1.22 | 1.14 | 1.14 | 1.14 | - | 37,400 |
| Sep 29, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 1.79% | 7,150 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 4,950 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 5,500 |
| Sep 24, 2026 | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 12,650 |
| Sep 23, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 2,750 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 11,550 |
| Sep 21, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | - | 44,550 |
| Sep 18, 2026 | 1.08 | 1.20 | 1.08 | 1.15 | 1.15 | 10.58% | 94,600 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 9,900 |
| 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 |