Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.140
-0.020 (-1.72%)
Oct 9, 2026, 5:35 PM CET
Websolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |