SentinelOne, Inc. (BIT:1SUS)
Italy
· Delayed Price · Currency is EUR 12.65
-2.00 (-13.65%)
At close: Dec 5, 2025
SentinelOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -13.65% | - |
| Dec 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% | - |
| Dec 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 4.33% | - |
| Dec 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.81% | - |
| Dec 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | - |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.85% | - |
| Nov 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | - |
| Nov 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | - |
| Nov 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | - |
| Nov 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.08% | - |
| Nov 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.41% | - |
| Nov 17, 2025 | 14.50 | 14.50 | 14.50 | 14.15 | 14.15 | -2.41% | 750 |
| Nov 14, 2025 | 14.45 | 14.45 | 14.45 | 14.50 | 14.50 | 0.69% | 40 |
| Nov 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Nov 12, 2025 | 14.65 | 14.65 | 14.65 | 14.70 | 14.70 | -2.97% | 47 |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.15 | 15.15 | 2.71% | 350 |
| Nov 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 5.73% | - |
| Nov 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.41% | - |
| Nov 6, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -4.07% | - |
| Nov 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Nov 4, 2025 | 14.70 | 14.70 | 14.70 | 14.80 | 14.80 | -3.27% | 25 |
| Nov 3, 2025 | 15.75 | 15.75 | 15.30 | 15.30 | 15.30 | 0.99% | 16 |
| Oct 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.35 | 15.05 | 15.05 | 2.03% | 54 |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.22% | - |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.33% | - |
| Oct 27, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.66% | - |
| Oct 24, 2025 | 15.30 | 15.30 | 15.30 | 15.15 | 15.15 | 1.68% | 8 |
| Oct 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 22, 2025 | 14.65 | 14.65 | 14.65 | 15.10 | 15.10 | -2.27% | 45 |
| Oct 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 5.46% | - |
| Oct 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.81% | - |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.25 | 14.25 | -1.72% | 16 |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.50 | 14.50 | -1.36% | 100 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Oct 13, 2025 | 15.05 | 15.45 | 15.05 | 15.00 | 15.00 | 0.33% | 1,352 |
| Oct 10, 2025 | 15.85 | 15.85 | 15.85 | 14.95 | 14.95 | -3.24% | 5 |
| Oct 9, 2025 | 15.75 | 15.75 | 15.75 | 15.45 | 15.45 | 1.98% | 10 |
| Oct 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.71% | - |
| Oct 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.22% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Oct 2, 2025 | 14.80 | 15.15 | 14.80 | 15.00 | 15.00 | -0.33% | 1,545 |
| Oct 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Sep 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.56% | - |
| Sep 29, 2025 | 15.60 | 15.60 | 15.35 | 15.45 | 15.45 | -0.64% | 8 |
| Sep 26, 2025 | 15.60 | 15.60 | 15.60 | 15.55 | 15.55 | 0.65% | 3 |
| Sep 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.90% | - |
| Sep 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Sep 23, 2025 | 16.60 | 16.60 | 16.15 | 16.10 | 16.10 | 0.31% | 650 |
| Sep 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% | - |
| Sep 19, 2025 | 16.05 | 16.20 | 16.05 | 15.90 | 15.90 | -0.31% | 161 |
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 3.57% | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 15, 2025 | 14.85 | 14.85 | 14.85 | 15.60 | 15.60 | 0.32% | 10 |
| Sep 12, 2025 | 15.80 | 16.00 | 15.80 | 15.55 | 15.55 | -0.64% | 810 |
| Sep 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% | - |
| Sep 10, 2025 | 15.50 | 15.50 | 15.50 | 15.35 | 15.35 | -0.65% | 30 |
| Sep 9, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | - |
| Sep 8, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.64% | - |
| Sep 5, 2025 | 15.80 | 15.80 | 15.50 | 15.65 | 15.65 | 2.96% | 29 |
| Sep 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.86% | - |
| Sep 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 29, 2025 | 16.45 | 16.45 | 15.90 | 15.75 | 15.75 | 6.06% | 151 |
| Aug 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.71% | - |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Aug 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.05% | - |
| Aug 25, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | -1.38% | 1,072 |
| Aug 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% | - |
| Aug 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | - |
| Aug 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% | - |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.60 | 14.60 | 0.34% | 100 |
| Aug 18, 2025 | 14.25 | 14.25 | 14.25 | 14.55 | 14.55 | 3.19% | 13 |
| Aug 14, 2025 | 14.35 | 14.35 | 14.35 | 14.10 | 14.10 | -1.74% | 19 |
| Aug 13, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.35 | 3.61% | 13 |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.85 | 13.85 | -0.72% | 100 |
| Aug 11, 2025 | 14.05 | 14.05 | 14.05 | 13.95 | 13.95 | - | 1,000 |
| Aug 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -3.13% | - |
| Aug 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Aug 6, 2025 | 14.95 | 14.95 | 14.95 | 14.80 | 14.80 | -3.58% | 33 |
| Aug 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.85% | - |
| Aug 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Aug 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.28% | - |
| Jul 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jul 28, 2025 | 17.10 | 17.10 | 17.10 | 16.75 | 16.75 | -0.30% | 10 |
| Jul 25, 2025 | 16.85 | 16.85 | 16.60 | 16.80 | 16.80 | 1.51% | 10 |
| Jul 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.78% | - |
| Jul 23, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.20% | - |
| Jul 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.60% | - |
| Jul 21, 2025 | 16.40 | 16.50 | 16.20 | 16.75 | 16.75 | 7.72% | 1,140 |
| Jul 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |