Ball Corporation (BIT:1BALL)
Italy
· Delayed Price · Currency is EUR 39.25
-2.51 (-6.01%)
At close: Dec 5, 2025
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -6.01% | - |
| Dec 4, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 2.15% | - |
| Dec 3, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.75% | - |
| Dec 2, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -8.02% | - |
| Dec 1, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 4.26% | - |
| Nov 28, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.49% | - |
| Nov 27, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -1.89% | - |
| Nov 26, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -1.81% | - |
| Nov 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 5.89% | - |
| Nov 24, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -5.96% | - |
| Nov 21, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 8.38% | - |
| Nov 20, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.78% | - |
| Nov 19, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -1.55% | - |
| Nov 18, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.87% | - |
| Nov 17, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.59% | - |
| Nov 14, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.42% | - |
| Nov 13, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.96% | - |
| Nov 12, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.47% | - |
| Nov 11, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.15% | - |
| Nov 10, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -4.19% | - |
| Nov 7, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.26% | - |
| Nov 6, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.64% | - |
| Nov 5, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 3.97% | - |
| Nov 4, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.42% | - |
| Nov 3, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -2.60% | - |
| Oct 31, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.19% | - |
| Oct 30, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.34% | - |
| Oct 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.50% | - |
| Oct 28, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.21% | - |
| Oct 27, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -1.13% | - |
| Oct 24, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 2.48% | - |
| Oct 23, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -0.77% | - |
| Oct 22, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 0.57% | - |
| Oct 21, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 1.70% | - |
| Oct 20, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.24% | - |
| Oct 17, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.17% | - |
| Oct 16, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.31% | - |
| Oct 15, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 1.57% | - |
| Oct 14, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.63% | - |
| Oct 13, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.32% | - |
| Oct 10, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -2.85% | - |
| Oct 9, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.41% | - |
| Oct 8, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -0.45% | - |
| Oct 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -1.34% | - |
| Oct 6, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.64% | - |
| Oct 3, 2025 | 43.00 | 43.00 | 43.00 | 42.36 | 42.36 | -1.72% | 11 |
| Oct 2, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 0.75% | - |
| Oct 1, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.04% | - |
| Sep 30, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.59% | - |
| Sep 29, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -0.43% | - |
| Sep 26, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 2.97% | - |
| Sep 25, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.80% | - |
| Sep 24, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.07% | - |
| Sep 23, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.29% | - |
| Sep 22, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.43% | - |
| Sep 19, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.05% | - |
| Sep 18, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -1.98% | - |
| Sep 17, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 1.14% | - |
| Sep 16, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -1.85% | - |
| Sep 15, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -1.16% | - |
| Sep 12, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.16% | - |
| Sep 11, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 1.76% | - |
| Sep 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.66% | - |
| Sep 9, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.30% | - |
| Sep 8, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -0.14% | - |
| Sep 5, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.19% | - |
| Sep 4, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.58% | - |
| Sep 3, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.99% | - |
| Sep 2, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -2.15% | - |
| Sep 1, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | - |
| Aug 29, 2025 | 44.58 | 44.58 | 44.58 | 44.75 | 44.58 | 1.15% | - |
| Aug 28, 2025 | 44.07 | 44.07 | 44.07 | 44.24 | 44.07 | -1.27% | - |
| Aug 27, 2025 | 44.64 | 44.64 | 44.64 | 44.81 | 44.64 | -1.21% | - |
| Aug 26, 2025 | 45.19 | 45.19 | 45.19 | 45.36 | 45.19 | -0.24% | - |
| Aug 25, 2025 | 45.30 | 45.30 | 45.30 | 45.47 | 45.30 | -1.62% | - |
| Aug 22, 2025 | 46.04 | 46.04 | 46.04 | 46.22 | 46.04 | 1.74% | - |
| Aug 21, 2025 | 45.26 | 45.26 | 45.26 | 45.43 | 45.26 | -0.29% | - |
| Aug 20, 2025 | 45.39 | 45.39 | 45.39 | 45.56 | 45.39 | -0.46% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.77 | 45.60 | -0.67% | - |
| Aug 18, 2025 | 45.90 | 45.90 | 45.90 | 46.08 | 45.90 | -1.83% | - |
| Aug 14, 2025 | 46.76 | 46.76 | 46.76 | 46.94 | 46.76 | 1.49% | - |
| Aug 13, 2025 | 46.07 | 46.07 | 46.07 | 46.25 | 46.07 | 1.63% | - |
| Aug 12, 2025 | 45.34 | 45.34 | 45.34 | 45.51 | 45.34 | -1.60% | - |
| Aug 11, 2025 | 46.07 | 46.07 | 46.07 | 46.25 | 46.07 | 0.06% | - |
| Aug 8, 2025 | 46.04 | 46.04 | 46.04 | 46.22 | 46.04 | 0.76% | - |
| Aug 7, 2025 | 45.70 | 45.70 | 45.70 | 45.87 | 45.69 | -1.23% | - |
| Aug 6, 2025 | 46.26 | 46.26 | 46.26 | 46.44 | 46.26 | -3.33% | - |
| Aug 5, 2025 | 47.86 | 47.86 | 47.86 | 48.04 | 47.86 | -3.18% | - |
| Aug 4, 2025 | 49.43 | 49.43 | 49.43 | 49.62 | 49.43 | 1.60% | - |
| Aug 1, 2025 | 48.65 | 48.65 | 48.65 | 48.84 | 48.65 | -2.67% | - |
| Jul 31, 2025 | 49.99 | 49.99 | 49.99 | 50.18 | 49.99 | -1.18% | - |
| Jul 30, 2025 | 50.59 | 50.59 | 50.59 | 50.78 | 50.59 | -0.16% | - |
| Jul 29, 2025 | 50.67 | 50.67 | 50.67 | 50.86 | 50.67 | 0.39% | - |
| Jul 28, 2025 | 50.47 | 50.47 | 50.47 | 50.66 | 50.47 | 2.18% | - |
| Jul 25, 2025 | 49.39 | 49.39 | 49.39 | 49.58 | 49.39 | -1.86% | - |
| Jul 24, 2025 | 50.33 | 50.33 | 50.33 | 50.52 | 50.33 | -1.25% | - |
| Jul 23, 2025 | 50.97 | 50.97 | 50.97 | 51.16 | 50.96 | 1.59% | - |
| Jul 22, 2025 | 50.17 | 50.17 | 50.17 | 50.36 | 50.17 | 1.96% | - |
| Jul 21, 2025 | 49.20 | 49.20 | 49.20 | 49.39 | 49.20 | -0.36% | - |
| Jul 18, 2025 | 49.38 | 49.38 | 49.38 | 49.57 | 49.38 | -0.50% | - |