Ball Corporation (BIT:1BALL)
Italy
· Delayed Price · Currency is EUR 52.40
-3.70 (-6.60%)
At close: Mar 6, 2026
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.60% | - |
| Mar 4, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.67% | - |
| Mar 3, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.07% | - |
| Mar 2, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 1.46% | - |
| Feb 27, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.43% | - |
| Feb 26, 2026 | 55.63 | 55.63 | 55.63 | 55.80 | 55.63 | 0.14% | - |
| Feb 25, 2026 | 55.55 | 55.55 | 55.55 | 55.72 | 55.55 | -1.24% | - |
| Feb 24, 2026 | 56.25 | 56.25 | 56.25 | 56.42 | 56.25 | 0.39% | - |
| Feb 23, 2026 | 56.03 | 56.03 | 56.03 | 56.20 | 56.03 | 0.50% | - |
| Feb 20, 2026 | 55.75 | 55.75 | 55.75 | 55.92 | 55.75 | -0.32% | - |
| Feb 19, 2026 | 55.93 | 55.93 | 55.93 | 56.10 | 55.93 | -0.67% | - |
| Feb 18, 2026 | 56.31 | 56.31 | 56.31 | 56.48 | 56.31 | -2.65% | - |
| Feb 17, 2026 | 57.84 | 57.84 | 57.84 | 58.02 | 57.84 | -1.06% | - |
| Feb 16, 2026 | 58.46 | 58.46 | 58.46 | 58.64 | 58.46 | 6.12% | - |
| Feb 13, 2026 | 55.09 | 55.09 | 55.09 | 55.26 | 55.09 | -2.81% | - |
| Feb 12, 2026 | 56.69 | 56.69 | 56.69 | 56.86 | 56.69 | -0.11% | - |
| Feb 11, 2026 | 56.75 | 56.75 | 56.75 | 56.92 | 56.75 | 0.67% | - |
| Feb 10, 2026 | 56.37 | 56.37 | 56.37 | 56.54 | 56.37 | 1.80% | - |
| Feb 9, 2026 | 55.37 | 55.37 | 55.37 | 55.54 | 55.37 | 1.98% | - |
| Feb 6, 2026 | 54.30 | 54.30 | 54.30 | 54.46 | 54.29 | -3.10% | - |
| Feb 5, 2026 | 56.03 | 56.03 | 56.03 | 56.20 | 56.03 | 1.96% | - |
| Feb 4, 2026 | 54.95 | 54.95 | 54.95 | 55.12 | 54.95 | 10.46% | - |
| Feb 3, 2026 | 49.75 | 49.75 | 49.75 | 49.90 | 49.75 | 3.36% | - |
| Feb 2, 2026 | 48.13 | 48.13 | 48.13 | 48.28 | 48.13 | 1.64% | - |
| Jan 30, 2026 | 47.36 | 47.36 | 47.36 | 47.50 | 47.36 | 0.89% | - |
| Jan 29, 2026 | 46.94 | 46.94 | 46.94 | 47.08 | 46.94 | -1.40% | - |
| Jan 28, 2026 | 47.61 | 47.61 | 47.61 | 47.75 | 47.60 | -2.23% | - |
| Jan 27, 2026 | 48.69 | 48.69 | 48.69 | 48.84 | 48.69 | -0.91% | - |
| Jan 26, 2026 | 49.14 | 49.14 | 49.14 | 49.29 | 49.14 | 1.78% | - |
| Jan 23, 2026 | 48.28 | 48.28 | 48.28 | 48.43 | 48.28 | -1.57% | - |
| Jan 22, 2026 | 49.05 | 49.05 | 49.05 | 49.20 | 49.05 | 6.93% | - |
| Jan 21, 2026 | 45.87 | 45.87 | 45.87 | 46.01 | 45.87 | -5.45% | - |
| Jan 20, 2026 | 48.51 | 48.51 | 48.51 | 48.66 | 48.51 | 3.58% | - |
| Jan 19, 2026 | 46.84 | 46.84 | 46.84 | 46.98 | 46.84 | -1.57% | - |
| Jan 16, 2026 | 47.59 | 47.59 | 47.59 | 47.73 | 47.58 | -1.26% | - |
| Jan 15, 2026 | 48.19 | 48.19 | 48.19 | 48.34 | 48.19 | 0.86% | - |
| Jan 14, 2026 | 47.78 | 47.78 | 47.78 | 47.93 | 47.78 | 1.22% | - |
| Jan 13, 2026 | 47.21 | 47.21 | 47.21 | 47.35 | 47.21 | -0.25% | - |
| Jan 12, 2026 | 47.33 | 47.33 | 47.33 | 47.47 | 47.33 | 0.42% | - |
| Jan 9, 2026 | 47.13 | 47.13 | 47.13 | 47.27 | 47.13 | 1.11% | - |
| Jan 8, 2026 | 46.61 | 46.61 | 46.61 | 46.75 | 46.61 | 5.25% | - |
| Jan 7, 2026 | 44.29 | 44.29 | 44.29 | 44.42 | 44.29 | -6.21% | - |
| Jan 6, 2026 | 47.22 | 47.22 | 47.22 | 47.36 | 47.22 | -1.39% | - |
| Jan 5, 2026 | 47.88 | 47.88 | 47.88 | 48.03 | 47.88 | 3.94% | - |
| Jan 2, 2026 | 46.07 | 46.07 | 46.07 | 46.21 | 46.07 | 2.44% | - |
| Dec 30, 2025 | 44.97 | 44.97 | 44.97 | 45.11 | 44.97 | 0.09% | - |
| Dec 29, 2025 | 44.93 | 44.93 | 44.93 | 45.07 | 44.93 | 7.23% | - |
| Dec 23, 2025 | 41.90 | 41.90 | 41.90 | 42.03 | 41.90 | -7.63% | - |
| Dec 22, 2025 | 45.36 | 45.36 | 45.36 | 45.50 | 45.36 | 1.34% | - |
| Dec 19, 2025 | 44.76 | 44.76 | 44.76 | 44.90 | 44.76 | -2.37% | - |
| Dec 18, 2025 | 45.85 | 45.85 | 45.85 | 45.99 | 45.85 | 6.53% | - |
| Dec 17, 2025 | 43.04 | 43.04 | 43.04 | 43.17 | 43.04 | -1.84% | - |
| Dec 16, 2025 | 43.85 | 43.85 | 43.85 | 43.98 | 43.85 | 4.61% | - |
| Dec 15, 2025 | 41.91 | 41.91 | 41.91 | 42.04 | 41.91 | -2.32% | - |
| Dec 12, 2025 | 42.91 | 42.91 | 42.91 | 43.04 | 42.91 | 1.20% | - |
| Dec 11, 2025 | 42.40 | 42.40 | 42.40 | 42.53 | 42.40 | 5.51% | - |
| Dec 10, 2025 | 40.19 | 40.19 | 40.19 | 40.31 | 40.19 | 7.09% | - |
| Dec 9, 2025 | 37.53 | 37.53 | 37.53 | 37.64 | 37.53 | -8.17% | - |
| Dec 8, 2025 | 40.87 | 40.87 | 40.87 | 40.99 | 40.87 | 4.43% | - |
| Dec 5, 2025 | 39.13 | 39.13 | 39.13 | 39.25 | 39.13 | -6.01% | - |
| Dec 4, 2025 | 41.63 | 41.63 | 41.63 | 41.76 | 41.63 | 2.15% | - |
| Dec 3, 2025 | 40.76 | 40.76 | 40.76 | 40.88 | 40.76 | -0.75% | - |
| Dec 2, 2025 | 41.07 | 41.07 | 41.07 | 41.19 | 41.06 | -8.02% | - |
| Dec 1, 2025 | 44.64 | 44.64 | 44.64 | 44.78 | 44.64 | 4.26% | - |
| Nov 28, 2025 | 42.82 | 42.82 | 42.82 | 42.95 | 42.82 | -0.49% | - |
| Nov 27, 2025 | 43.03 | 43.03 | 43.03 | 43.16 | 43.03 | -1.89% | - |
| Nov 26, 2025 | 43.86 | 43.86 | 43.86 | 43.99 | 43.86 | -1.81% | - |
| Nov 25, 2025 | 44.66 | 44.66 | 44.66 | 44.80 | 44.66 | 5.89% | - |
| Nov 24, 2025 | 42.18 | 42.18 | 42.18 | 42.31 | 42.18 | -5.96% | - |
| Nov 21, 2025 | 44.85 | 44.85 | 44.85 | 44.99 | 44.85 | 8.38% | - |
| Nov 20, 2025 | 41.38 | 41.38 | 41.38 | 41.51 | 41.38 | 0.78% | - |
| Nov 19, 2025 | 41.07 | 41.07 | 41.07 | 41.19 | 41.06 | -1.55% | - |
| Nov 18, 2025 | 41.71 | 41.71 | 41.71 | 41.84 | 41.71 | 1.87% | - |
| Nov 17, 2025 | 40.95 | 40.95 | 40.95 | 41.07 | 40.95 | 0.59% | - |
| Nov 14, 2025 | 40.71 | 40.71 | 40.71 | 40.83 | 40.71 | 0.42% | - |
| Nov 13, 2025 | 40.54 | 40.54 | 40.54 | 40.66 | 40.54 | 1.96% | - |
| Nov 12, 2025 | 39.76 | 39.76 | 39.76 | 39.88 | 39.76 | -0.47% | - |
| Nov 11, 2025 | 39.95 | 39.95 | 39.95 | 40.07 | 39.95 | 0.15% | - |
| Nov 10, 2025 | 39.89 | 39.89 | 39.89 | 40.01 | 39.89 | -4.19% | - |
| Nov 7, 2025 | 41.63 | 41.63 | 41.63 | 41.76 | 41.63 | 0.26% | - |
| Nov 6, 2025 | 41.52 | 41.52 | 41.52 | 41.65 | 41.52 | -0.64% | - |
| Nov 5, 2025 | 41.79 | 41.79 | 41.79 | 41.92 | 41.79 | 3.97% | - |
| Nov 4, 2025 | 40.20 | 40.20 | 40.20 | 40.32 | 40.20 | 0.42% | - |
| Nov 3, 2025 | 40.03 | 40.03 | 40.03 | 40.15 | 40.03 | -2.60% | - |
| Oct 31, 2025 | 41.10 | 41.10 | 41.10 | 41.22 | 41.09 | 0.19% | - |
| Oct 30, 2025 | 41.02 | 41.02 | 41.02 | 41.14 | 41.01 | 0.34% | - |
| Oct 29, 2025 | 40.88 | 40.88 | 40.88 | 41.00 | 40.88 | -4.50% | - |
| Oct 28, 2025 | 42.80 | 42.80 | 42.80 | 42.93 | 42.80 | 0.21% | - |
| Oct 27, 2025 | 42.71 | 42.71 | 42.71 | 42.84 | 42.71 | -1.13% | - |
| Oct 24, 2025 | 43.20 | 43.20 | 43.20 | 43.33 | 43.20 | 2.48% | - |
| Oct 23, 2025 | 42.15 | 42.15 | 42.15 | 42.28 | 42.15 | -0.77% | - |
| Oct 22, 2025 | 42.48 | 42.48 | 42.48 | 42.61 | 42.48 | 0.57% | - |
| Oct 21, 2025 | 42.24 | 42.24 | 42.24 | 42.37 | 42.24 | 1.70% | - |
| Oct 20, 2025 | 41.53 | 41.53 | 41.53 | 41.66 | 41.53 | 1.24% | - |
| Oct 17, 2025 | 41.03 | 41.03 | 41.03 | 41.15 | 41.02 | -0.17% | - |
| Oct 16, 2025 | 41.10 | 41.10 | 41.10 | 41.22 | 41.09 | -0.31% | - |
| Oct 15, 2025 | 41.22 | 41.22 | 41.22 | 41.35 | 41.22 | 1.57% | - |
| Oct 14, 2025 | 40.59 | 40.59 | 40.59 | 40.71 | 40.59 | -0.63% | - |
| Oct 13, 2025 | 40.85 | 40.85 | 40.85 | 40.97 | 40.85 | 0.32% | - |
| Oct 10, 2025 | 40.72 | 40.72 | 40.72 | 40.84 | 40.72 | -2.85% | - |