Websolute S.p.A. (BIT:WBS)
Italy · Delayed Price · Currency is EUR 1.050
+0.030 (2.94%)
Jun 2, 2026, 7:09 PM CET
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 6,050 |
| May 27, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 1,100 |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,100 |
| May 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 550 |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 2,750 |
| May 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 7,150 |
| May 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 550 |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 12, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 11,000 |
| May 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 7,150 |
| May 8, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 6,050 |
| May 7, 2026 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 9,350 |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 62,150 |
| May 5, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 7,150 |
| May 4, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 8,800 |
| Apr 30, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 6,600 |
| Apr 29, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 9,350 |
| Apr 28, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 9.90% | 23,650 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,750 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 3,300 |
| 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 | - | - |