Upstart Holdings, Inc. (BIT:1UPST)
Italy
· Delayed Price · Currency is EUR 40.25
+0.17 (0.44%)
At close: Dec 5, 2025
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.67 | 40.64 | 39.67 | 40.25 | 40.25 | 0.44% | 665 |
| Dec 4, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 6.91% | 10 |
| Dec 3, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.95% | - |
| Dec 2, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -1.93% | - |
| Dec 1, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.27% | - |
| Nov 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 5.40% | - |
| Nov 27, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.15% | - |
| Nov 26, 2025 | 37.87 | 37.87 | 36.37 | 36.46 | 36.46 | 3.46% | 70 |
| Nov 25, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 5.05% | - |
| Nov 24, 2025 | 32.50 | 32.93 | 32.50 | 33.54 | 33.54 | 8.91% | 165 |
| Nov 21, 2025 | 30.19 | 30.22 | 30.19 | 30.80 | 30.80 | -6.74% | 495 |
| Nov 20, 2025 | 33.47 | 33.47 | 33.47 | 33.02 | 33.02 | 2.47% | 254 |
| Nov 19, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.92% | - |
| Nov 18, 2025 | 30.84 | 31.51 | 30.84 | 31.93 | 31.93 | -1.05% | 310 |
| Nov 17, 2025 | 33.35 | 33.35 | 33.35 | 32.27 | 32.27 | -4.40% | 9 |
| Nov 14, 2025 | 31.54 | 31.54 | 31.54 | 33.76 | 33.76 | 4.89% | 13 |
| Nov 13, 2025 | 33.78 | 33.78 | 32.33 | 32.18 | 32.18 | -4.76% | 1,256 |
| Nov 12, 2025 | 33.89 | 34.18 | 33.89 | 33.79 | 33.79 | 1.82% | 155 |
| Nov 11, 2025 | 33.13 | 33.13 | 33.13 | 33.19 | 33.19 | -2.33% | 200 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 33.98 | 33.98 | 7.77% | 200 |
| Nov 7, 2025 | 31.95 | 31.95 | 31.95 | 31.53 | 31.53 | -8.04% | 200 |
| Nov 6, 2025 | 36.02 | 36.04 | 34.10 | 34.28 | 34.28 | -1.07% | 375 |
| Nov 5, 2025 | 44.72 | 44.72 | 34.22 | 34.65 | 34.65 | -14.77% | 1,369 |
| Nov 4, 2025 | 39.92 | 39.92 | 39.92 | 40.66 | 40.66 | -2.55% | 10 |
| Nov 3, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 2.36% | - |
| Oct 31, 2025 | 41.02 | 41.02 | 40.83 | 40.76 | 40.76 | 1.57% | 270 |
| Oct 30, 2025 | 41.68 | 41.68 | 41.68 | 40.13 | 40.13 | -6.14% | 10 |
| Oct 29, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -2.60% | - |
| Oct 28, 2025 | 45.20 | 45.20 | 45.20 | 43.90 | 43.90 | -3.08% | 100 |
| Oct 27, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -1.63% | - |
| Oct 24, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 3.16% | - |
| Oct 23, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 6.49% | - |
| Oct 22, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -5.12% | - |
| Oct 21, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 5.71% | - |
| Oct 20, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 3.62% | - |
| Oct 17, 2025 | 38.70 | 40.53 | 38.42 | 40.33 | 40.33 | -5.90% | 63 |
| Oct 16, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -3.31% | - |
| Oct 15, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 2.26% | - |
| Oct 14, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 2.40% | - |
| Oct 13, 2025 | 40.90 | 43.57 | 40.90 | 42.33 | 42.33 | -3.62% | 23 |
| Oct 10, 2025 | 46.00 | 46.00 | 46.00 | 43.92 | 43.92 | -3.57% | 10 |
| Oct 9, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.24% | - |
| Oct 8, 2025 | 44.14 | 44.14 | 44.14 | 44.98 | 44.98 | 2.05% | 10 |
| Oct 7, 2025 | 45.55 | 45.55 | 45.45 | 44.08 | 44.08 | -3.05% | 123 |
| Oct 6, 2025 | 44.49 | 44.49 | 44.49 | 45.46 | 45.46 | 1.60% | 35 |
| Oct 3, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.62% | - |
| Oct 2, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.33% | - |
| Oct 1, 2025 | 42.66 | 45.61 | 42.66 | 44.88 | 44.88 | 2.83% | 270 |
| Sep 30, 2025 | 44.64 | 44.64 | 44.10 | 43.64 | 43.64 | -3.60% | 135 |
| Sep 29, 2025 | 49.78 | 50.13 | 45.27 | 45.27 | 45.27 | -7.47% | 33 |
| Sep 26, 2025 | 48.70 | 48.70 | 48.70 | 48.93 | 48.93 | 0.08% | 40 |
| Sep 25, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -8.75% | - |
| Sep 24, 2025 | 53.40 | 53.40 | 53.40 | 53.57 | 53.57 | -3.16% | 20 |
| Sep 23, 2025 | 55.26 | 55.38 | 55.26 | 55.32 | 55.32 | 0.73% | 6 |
| Sep 22, 2025 | 54.97 | 54.97 | 54.97 | 54.92 | 54.92 | -6.23% | 80 |
| Sep 19, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.85% | - |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.07 | 59.07 | 2.30% | 34 |
| Sep 17, 2025 | 56.84 | 56.84 | 56.84 | 57.74 | 57.74 | 3.40% | 100 |
| Sep 16, 2025 | 57.06 | 57.11 | 55.88 | 55.84 | 55.84 | 1.10% | 325 |
| Sep 15, 2025 | 54.30 | 55.65 | 54.30 | 55.23 | 55.23 | 2.79% | 293 |
| Sep 12, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.13% | - |
| Sep 11, 2025 | 53.97 | 54.20 | 53.97 | 53.66 | 53.66 | -0.54% | 220 |
| Sep 10, 2025 | 54.08 | 54.08 | 54.08 | 53.95 | 53.95 | -7.86% | 93 |
| Sep 9, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.61% | - |
| Sep 8, 2025 | 57.41 | 57.41 | 57.41 | 57.62 | 57.62 | 2.42% | 200 |
| Sep 5, 2025 | 57.34 | 57.34 | 57.34 | 56.26 | 56.26 | 0.54% | 204 |
| Sep 4, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -2.37% | - |
| Sep 3, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -4.80% | - |
| Sep 2, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.35% | - |
| Sep 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.56% | - |
| Aug 29, 2025 | 62.75 | 62.75 | 62.75 | 62.87 | 62.87 | 1.42% | 12 |
| Aug 28, 2025 | 61.70 | 61.70 | 61.70 | 61.99 | 61.99 | 2.21% | 10 |
| Aug 27, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 2.87% | - |
| Aug 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.73% | 14 |
| Aug 25, 2025 | 60.55 | 60.55 | 60.55 | 60.00 | 60.00 | 0.69% | 14 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 59.59 | 59.59 | 9.08% | 100 |
| Aug 21, 2025 | 54.80 | 54.80 | 54.80 | 54.63 | 54.63 | 1.62% | 100 |
| Aug 20, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.00% | - |
| Aug 19, 2025 | 53.19 | 53.19 | 53.19 | 53.23 | 53.23 | -5.34% | 12 |
| Aug 18, 2025 | 52.09 | 54.60 | 52.09 | 56.23 | 56.23 | 5.00% | 120 |
| Aug 14, 2025 | 57.37 | 57.37 | 57.37 | 53.55 | 53.55 | -2.65% | 100 |
| Aug 13, 2025 | 55.51 | 55.51 | 55.51 | 55.01 | 55.01 | 1.18% | 1 |
| Aug 12, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -3.70% | - |
| Aug 11, 2025 | 55.92 | 57.01 | 55.92 | 56.46 | 56.46 | -5.00% | 163 |
| Aug 8, 2025 | 60.20 | 60.20 | 60.20 | 59.43 | 59.43 | -3.26% | 10 |
| Aug 7, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 3.00% | - |
| Aug 6, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -14.47% | - |
| Aug 5, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.17% | - |
| Aug 4, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.68% | - |
| Aug 1, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -6.42% | - |
| Jul 31, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 4.39% | - |
| Jul 30, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.11% | - |
| Jul 29, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 1.25% | - |
| Jul 28, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -0.87% | - |
| Jul 25, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -0.59% | - |
| Jul 24, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.13% | - |
| Jul 23, 2025 | 69.58 | 69.58 | 69.58 | 70.76 | 70.76 | 8.28% | 412 |
| Jul 22, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -2.62% | - |
| Jul 21, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.69% | - |
| Jul 18, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.43% | - |