Yolo Group S.p.A. (BIT:YOLO)
Italy · Delayed Price · Currency is EUR 1.160
-0.080 (-6.45%)
Nov 3, 2025, 2:36 PM CET
Yolo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 500 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -3.91% | 12,000 |
| Oct 23, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 13,000 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 20, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 1,000 |
| Oct 17, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 3,000 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 10, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | - | 2,500 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 8, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -3.08% | 4,000 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 6, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 6,500 |
| Oct 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -2.31% | 1,500 |
| Oct 2, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 7.44% | 7,000 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -4.72% | 2,000 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 26, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 6,000 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,000 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1,500 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 17, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -2.34% | 6,000 |
| Sep 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 3, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -2.29% | 6,500 |
| Sep 2, 2025 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 4,000 |
| Sep 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 2,500 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 28, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 8,500 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 28,500 |
| Aug 26, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 1,000 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 1,500 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 4,500 |