3D Systems Corporation (BIT:1DDD)
Italy
· Delayed Price · Currency is EUR 1.913
+0.012 (0.63%)
At close: Dec 5, 2025
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | 0.63% | 40 |
| Dec 4, 2025 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | 5.44% | 10,309 |
| Dec 3, 2025 | 1.87 | 1.87 | 1.79 | 1.80 | 1.80 | 2.97% | 7,041 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Dec 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.80% | - |
| Nov 28, 2025 | 1.85 | 1.85 | 1.80 | 1.79 | 1.79 | -7.06% | 8,084 |
| Nov 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 8.70% | - |
| Nov 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.20% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.87% | - |
| Nov 24, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.75 | 8.80% | 1,000 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.61% | 908 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.71 | 1.69 | 1.69 | -10.10% | 1,001 |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.67% | - |
| Nov 18, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | -3.73% | 1,840 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.79% | 350 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.91% | - |
| Nov 13, 2025 | 2.03 | 2.10 | 1.96 | 1.96 | 1.96 | 2.24% | 16,662 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 1.75% | 1,358 |
| Nov 11, 2025 | 2.01 | 2.01 | 1.98 | 1.88 | 1.88 | -3.93% | 5,000 |
| Nov 10, 2025 | 1.97 | 2.00 | 1.97 | 1.96 | 1.96 | 4.31% | 2,370 |
| Nov 7, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -11.70% | 11,764 |
| Nov 6, 2025 | 2.18 | 2.18 | 2.01 | 2.13 | 2.13 | -6.21% | 1,717 |
| Nov 5, 2025 | 2.21 | 2.28 | 2.21 | 2.27 | 2.27 | -3.73% | 1,300 |
| Nov 4, 2025 | 2.34 | 2.38 | 2.27 | 2.36 | 2.36 | -2.56% | 3,095 |
| Nov 3, 2025 | 2.40 | 2.40 | 2.40 | 2.42 | 2.42 | -0.58% | 6,080 |
| Oct 31, 2025 | 2.51 | 2.51 | 2.41 | 2.43 | 2.43 | -0.12% | 5,700 |
| Oct 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -8.11% | 7,500 |
| Oct 29, 2025 | 2.75 | 2.75 | 2.68 | 2.65 | 2.65 | -7.76% | 13,681 |
| Oct 28, 2025 | 2.89 | 2.89 | 2.66 | 2.87 | 2.87 | 12.00% | 4,044 |
| Oct 27, 2025 | 2.67 | 2.67 | 2.62 | 2.57 | 2.57 | -5.24% | 926 |
| Oct 24, 2025 | 2.76 | 2.76 | 2.76 | 2.71 | 2.71 | 1.58% | 1,800 |
| Oct 23, 2025 | 2.67 | 2.72 | 2.64 | 2.67 | 2.67 | -0.34% | 14,694 |
| Oct 22, 2025 | 3.01 | 3.01 | 2.76 | 2.68 | 2.68 | -9.96% | 1,845 |
| Oct 21, 2025 | 3.28 | 3.28 | 3.02 | 2.97 | 2.97 | -6.57% | 5,640 |
| Oct 20, 2025 | 2.82 | 3.25 | 2.82 | 3.18 | 3.18 | 20.91% | 13,594 |
| Oct 17, 2025 | 2.65 | 2.84 | 2.65 | 2.63 | 2.63 | -9.47% | 1,575 |
| Oct 16, 2025 | 2.96 | 3.02 | 2.96 | 2.91 | 2.91 | 5.56% | 3,628 |
| Oct 15, 2025 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 5.44% | 1,713 |
| Oct 14, 2025 | 2.38 | 2.59 | 2.38 | 2.61 | 2.61 | -3.19% | 8,556 |
| Oct 13, 2025 | 2.69 | 2.69 | 2.66 | 2.70 | 2.70 | 2.04% | 10,075 |
| Oct 10, 2025 | 2.85 | 2.85 | 2.66 | 2.64 | 2.64 | -6.18% | 765 |
| Oct 9, 2025 | 2.86 | 2.86 | 2.86 | 2.82 | 2.82 | -1.78% | 550 |
| Oct 8, 2025 | 2.81 | 2.81 | 2.76 | 2.87 | 2.87 | 1.09% | 1,349 |
| Oct 7, 2025 | 2.80 | 3.02 | 2.75 | 2.84 | 2.84 | 9.50% | 10,453 |
| Oct 6, 2025 | 2.80 | 2.80 | 2.72 | 2.59 | 2.59 | -5.54% | 8,398 |
| Oct 3, 2025 | 2.70 | 2.70 | 2.67 | 2.74 | 2.74 | 10.25% | 6,499 |
| Oct 2, 2025 | 2.40 | 2.65 | 2.40 | 2.49 | 2.49 | 3.75% | 720 |
| Oct 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.16% | 1,052 |
| Sep 30, 2025 | 2.57 | 2.57 | 2.53 | 2.45 | 2.45 | -4.60% | 4,002 |
| Sep 29, 2025 | 2.79 | 2.83 | 2.52 | 2.57 | 2.57 | 2.72% | 23,143 |
| Sep 26, 2025 | 2.48 | 2.48 | 2.48 | 2.50 | 2.50 | -1.11% | 450 |
| Sep 25, 2025 | 2.52 | 2.58 | 2.38 | 2.53 | 2.53 | 1.69% | 7,150 |
| Sep 24, 2025 | 2.43 | 2.55 | 2.38 | 2.49 | 2.49 | 2.35% | 28,174 |
| Sep 23, 2025 | 2.39 | 2.48 | 2.36 | 2.43 | 2.43 | 18.43% | 18,812 |
| Sep 22, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | -1.25% | 6,661 |
| Sep 19, 2025 | 2.09 | 2.11 | 2.09 | 2.08 | 2.08 | 2.37% | 255 |
| Sep 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.10% | - |
| Sep 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.41% | - |
| Sep 16, 2025 | 1.96 | 2.01 | 1.96 | 1.94 | 1.94 | -0.72% | 6,247 |
| Sep 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 0.62% | - |
| Sep 12, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | 2.37% | 4,050 |
| Sep 11, 2025 | 1.85 | 1.85 | 1.85 | 1.90 | 1.90 | 2.43% | 100 |
| Sep 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.72% | 1,347 |
| Sep 9, 2025 | 1.86 | 1.87 | 1.80 | 1.80 | 1.80 | 1.98% | 18,084 |
| Sep 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.74% | 3,220 |
| Sep 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | - |
| Sep 4, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -2.45% | 5,407 |
| Sep 3, 2025 | 1.88 | 1.92 | 1.78 | 1.79 | 1.79 | -5.03% | 6,458 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.89 | 1.89 | -4.60% | 2,925 |
| Sep 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 2,570 |
| Aug 29, 2025 | 2.00 | 2.07 | 2.00 | 1.95 | 1.95 | -6.79% | 10,360 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.11 | 2.09 | 2.09 | -6.19% | 4,360 |
| Aug 27, 2025 | 2.02 | 2.21 | 2.02 | 2.23 | 2.23 | 18.62% | 9,541 |
| Aug 26, 2025 | 1.89 | 1.93 | 1.89 | 1.88 | 1.88 | 5.32% | 1,844 |
| Aug 25, 2025 | 1.78 | 1.78 | 1.76 | 1.79 | 1.78 | 0.51% | 980 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.77 | 1.78 | 1.78 | -1.22% | 500 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.79% | - |
| Aug 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.46% | - |
| Aug 19, 2025 | 1.83 | 1.83 | 1.70 | 1.71 | 1.71 | -2.12% | 3,368 |
| Aug 18, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | -2.89% | 2,180 |
| Aug 14, 2025 | 1.95 | 2.08 | 1.81 | 1.80 | 1.80 | -2.18% | 7,130 |
| Aug 13, 2025 | 1.93 | 2.03 | 1.84 | 1.84 | 1.84 | -4.76% | 28,426 |
| Aug 12, 2025 | 1.91 | 2.04 | 1.88 | 1.93 | 1.93 | 27.37% | 18,313 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.55 | 1.52 | 1.52 | -1.88% | 101 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.56 | 1.55 | 1.54 | 2.45% | 3 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.52% | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.48 | 1.47 | 1.47 | -1.41% | 3,020 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43% | - |
| Aug 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.06% | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.39 | 1.37 | 1.37 | -7.22% | 1,400 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.50 | 1.48 | 1.48 | -0.60% | 900 |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.49 | 1.49 | 0.74% | 500 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.56 | 1.48 | 1.48 | -4.95% | 7,651 |
| Jul 28, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | 1.56 | -1.21% | 5,430 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -8.85% | 17,364 |
| Jul 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 7.46% | - |
| Jul 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.64% | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -3.65% | 4,214 |
| Jul 21, 2025 | 1.52 | 1.65 | 1.52 | 1.64 | 1.64 | 9.25% | 25,453 |
| Jul 18, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | -2.66% | 2,108 |