Skip to main content
Bastogi S.p.A. (BIT:B)
Italy flag Italy · Delayed Price · Currency is EUR
0.828
+0.004 (0.49%)
At close: Dec 5, 2025

Bastogi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.830.820.830.830.49%1,310
Dec 4, 20250.820.830.810.820.82-0.48%8,087
Dec 3, 20250.820.830.810.830.83-9,714
Dec 2, 20250.810.830.810.830.83-1.43%1,327
Dec 1, 20250.830.850.810.840.841.94%7,822
Nov 28, 20250.810.840.810.820.82-2.83%10,024
Nov 27, 20250.830.850.800.850.853.41%35,093
Nov 26, 20250.820.830.810.820.82-4,054
Nov 25, 20250.830.840.810.820.82-0.97%21,613
Nov 24, 20250.850.850.820.830.83-2.59%2,740
Nov 21, 20250.840.850.820.850.85-0.23%38,847
Nov 20, 20250.840.850.840.850.851.43%3,910
Nov 19, 20250.840.860.830.840.84-1.18%30,569
Nov 18, 20250.840.850.820.850.851.19%45,461
Nov 17, 20250.840.850.840.840.84-2.10%15,526
Nov 14, 20250.870.870.820.860.86-0.92%145,516
Nov 13, 20250.860.880.860.870.87-0.23%33,068
Nov 12, 20250.880.880.850.870.87-0.23%23,661
Nov 11, 20250.880.890.850.870.87-77,382
Nov 10, 20250.890.900.850.870.87-1.14%48,009
Nov 7, 20250.890.900.860.880.880.23%59,957
Nov 6, 20250.890.900.880.880.88-2.01%3,940
Nov 5, 20250.850.910.850.900.90-108,925
Nov 4, 20250.870.900.850.900.902.52%38,664
Nov 3, 20250.870.920.850.870.87-0.46%39,742
Oct 31, 20250.850.890.850.880.881.86%22,162
Oct 30, 20250.850.870.850.860.86-0.69%12,474
Oct 29, 20250.860.870.850.870.870.23%34,348
Oct 28, 20250.850.870.850.870.87-0.46%7,650
Oct 27, 20250.860.870.860.870.870.23%14,954
Oct 24, 20250.860.880.860.870.870.93%43,647
Oct 23, 20250.870.890.860.860.86-0.69%77,095
Oct 22, 20250.880.880.860.870.87-1.59%57,257
Oct 21, 20250.860.880.860.880.88-0.23%32,067
Oct 20, 20250.860.890.850.880.880.92%41,775
Oct 17, 20250.880.920.840.870.87-3.53%149,777
Oct 16, 20250.910.910.890.910.91-0.88%66,222
Oct 15, 20250.910.910.890.910.910.22%17,291
Oct 14, 20250.900.910.880.910.91-0.87%71,124
Oct 13, 20250.940.950.900.920.92-1.08%186,747
Oct 10, 20250.890.940.890.930.936.41%187,951
Oct 9, 20250.910.910.870.870.87-2.89%74,184
Oct 8, 20250.900.940.870.900.90-4.05%214,070
Oct 7, 20250.910.960.910.940.943.53%547,130
Oct 6, 20250.790.920.790.910.9116.15%462,776
Oct 3, 20250.790.790.760.780.78-0.26%77,561
Oct 2, 20250.780.800.770.780.780.26%26,538
Oct 1, 20250.780.800.760.780.78-0.51%105,175
Sep 30, 20250.780.800.770.780.781.03%97,615
Sep 29, 20250.760.780.760.780.782.92%164,507
Sep 26, 20250.760.760.750.750.75-1.82%46,069
Sep 25, 20250.740.770.720.770.772.95%31,533
Sep 24, 20250.750.760.740.750.75-0.27%21,013
Sep 23, 20250.780.780.740.750.75-3.11%173,668
Sep 22, 20250.750.790.750.770.774.89%291,008
Sep 19, 20250.700.740.670.740.746.05%398,178
Sep 18, 20250.700.700.680.690.690.29%23,356
Sep 17, 20250.680.700.680.690.69-0.57%25,173
Sep 16, 20250.700.700.680.700.70-0.29%8,828
Sep 15, 20250.690.700.680.700.702.05%63,351
Sep 12, 20250.700.700.660.680.680.88%21,820
Sep 11, 20250.690.690.660.680.680.30%9,851
Sep 10, 20250.680.690.660.680.68-1.17%42,806
Sep 9, 20250.680.680.680.680.680.59%4,607
Sep 8, 20250.680.680.670.680.68-24,724
Sep 5, 20250.670.680.660.680.680.89%24,827
Sep 4, 20250.680.680.650.670.671.20%22,488
Sep 3, 20250.700.700.660.670.67-0.60%20,761
Sep 2, 20250.680.680.660.670.67-5,306
Sep 1, 20250.690.700.660.670.67-3.18%99,282
Aug 29, 20250.680.710.680.690.690.58%45,542
Aug 28, 20250.690.710.670.690.69-88,926
Aug 27, 20250.720.760.680.690.69-1.71%289,230
Aug 26, 20250.760.800.700.700.70-7.65%602,296
Aug 25, 20250.620.760.620.760.7621.86%724,413
Aug 22, 20250.630.630.590.620.62-0.32%80,398
Aug 21, 20250.630.630.610.620.620.97%14,535
Aug 20, 20250.610.630.590.620.62-51,633
Aug 19, 20250.590.620.570.620.62-0.32%7,001
Aug 18, 20250.630.630.610.620.620.32%10,631
Aug 14, 20250.630.630.590.620.62-0.64%106,753
Aug 13, 20250.630.630.610.620.62-0.64%5,039
Aug 12, 20250.620.630.610.630.63-0.63%36,881
Aug 11, 20250.630.630.630.630.632.61%2,016
Aug 8, 20250.630.630.610.610.61-0.65%28,415
Aug 7, 20250.620.630.610.620.62-1.28%6,479
Aug 6, 20250.630.630.630.630.630.97%1,016
Aug 5, 20250.630.630.610.620.62-0.64%4,065
Aug 4, 20250.610.630.610.620.62-0.95%7,587
Aug 1, 20250.620.630.610.630.63-51,199
Jul 31, 20250.620.630.610.630.63-0.32%25,497
Jul 30, 20250.620.630.620.630.63-1.86%15,084
Jul 29, 20250.650.650.620.640.64-0.62%66,297
Jul 28, 20250.650.650.650.650.65--
Jul 25, 20250.640.650.620.650.65-1.52%14,083
Jul 24, 20250.650.660.620.660.664.44%11,480
Jul 23, 20250.630.640.630.630.630.32%17,477
Jul 22, 20250.630.660.610.630.632.61%36,535
Jul 21, 20250.580.630.580.610.616.25%111,476
Jul 18, 20250.630.640.580.580.57-6.19%70,136