BasicNet S.p.A. (BIT:BAN)
Italy
· Delayed Price · Currency is EUR 7.40
+0.50 (7.25%)
At close: Dec 5, 2025
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.91 | 7.46 | 6.91 | 7.40 | 7.40 | 7.25% | 267,924 |
| Dec 4, 2025 | 6.86 | 6.95 | 6.84 | 6.90 | 6.90 | 1.02% | 63,528 |
| Dec 3, 2025 | 6.85 | 6.98 | 6.75 | 6.83 | 6.83 | -1.16% | 53,040 |
| Dec 2, 2025 | 7.02 | 7.05 | 6.86 | 6.91 | 6.91 | -1.57% | 43,005 |
| Dec 1, 2025 | 6.85 | 7.02 | 6.82 | 7.02 | 7.02 | 2.63% | 37,098 |
| Nov 28, 2025 | 6.90 | 6.92 | 6.82 | 6.84 | 6.84 | -0.44% | 11,438 |
| Nov 27, 2025 | 6.92 | 7.00 | 6.84 | 6.87 | 6.87 | 0.29% | 17,473 |
| Nov 26, 2025 | 6.90 | 6.95 | 6.83 | 6.85 | 6.85 | - | 23,648 |
| Nov 25, 2025 | 6.87 | 6.93 | 6.83 | 6.85 | 6.85 | -1.01% | 24,854 |
| Nov 24, 2025 | 6.89 | 7.02 | 6.84 | 6.92 | 6.92 | 0.73% | 42,803 |
| Nov 21, 2025 | 6.65 | 6.89 | 6.65 | 6.87 | 6.87 | 1.63% | 30,700 |
| Nov 20, 2025 | 6.66 | 6.79 | 6.65 | 6.76 | 6.76 | 1.96% | 27,984 |
| Nov 19, 2025 | 6.57 | 6.73 | 6.57 | 6.63 | 6.63 | 0.91% | 30,974 |
| Nov 18, 2025 | 6.63 | 6.73 | 6.55 | 6.57 | 6.57 | -0.90% | 31,345 |
| Nov 17, 2025 | 6.92 | 7.04 | 6.63 | 6.63 | 6.63 | -3.63% | 52,649 |
| Nov 14, 2025 | 7.25 | 7.29 | 6.85 | 6.88 | 6.88 | -5.75% | 110,543 |
| Nov 13, 2025 | 7.59 | 7.70 | 7.20 | 7.30 | 7.30 | -0.41% | 299,417 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.22 | 7.33 | 7.33 | 0.27% | 89,562 |
| Nov 11, 2025 | 7.18 | 7.49 | 7.08 | 7.31 | 7.31 | 2.96% | 94,576 |
| Nov 10, 2025 | 6.88 | 7.15 | 6.88 | 7.10 | 7.10 | 3.05% | 52,915 |
| Nov 7, 2025 | 6.88 | 7.01 | 6.83 | 6.89 | 6.89 | 0.88% | 45,670 |
| Nov 6, 2025 | 7.00 | 7.14 | 6.77 | 6.83 | 6.83 | -2.29% | 46,272 |
| Nov 5, 2025 | 6.76 | 7.03 | 6.75 | 6.99 | 6.99 | 2.64% | 49,562 |
| Nov 4, 2025 | 6.90 | 7.00 | 6.78 | 6.81 | 6.81 | -1.73% | 27,069 |
| Nov 3, 2025 | 6.92 | 7.19 | 6.84 | 6.93 | 6.93 | 0.58% | 75,961 |
| Oct 31, 2025 | 7.01 | 7.01 | 6.85 | 6.89 | 6.89 | -1.29% | 28,112 |
| Oct 30, 2025 | 6.83 | 7.03 | 6.82 | 6.98 | 6.98 | 1.75% | 50,056 |
| Oct 29, 2025 | 6.96 | 7.04 | 6.86 | 6.86 | 6.86 | -2.70% | 41,638 |
| Oct 28, 2025 | 7.00 | 7.11 | 7.00 | 7.05 | 7.05 | -0.42% | 26,907 |
| Oct 27, 2025 | 7.07 | 7.15 | 7.00 | 7.08 | 7.08 | -0.98% | 26,569 |
| Oct 24, 2025 | 7.02 | 7.33 | 7.02 | 7.15 | 7.15 | -0.42% | 37,051 |
| Oct 23, 2025 | 6.97 | 7.18 | 6.97 | 7.18 | 7.18 | 0.84% | 38,431 |
| Oct 22, 2025 | 6.98 | 7.21 | 6.95 | 7.12 | 7.12 | 1.71% | 163,653 |
| Oct 21, 2025 | 6.93 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 41,135 |
| Oct 20, 2025 | 6.72 | 7.03 | 6.72 | 6.90 | 6.90 | -0.58% | 18,823 |
| Oct 17, 2025 | 6.90 | 7.03 | 6.81 | 6.94 | 6.94 | -0.72% | 31,626 |
| Oct 16, 2025 | 6.95 | 7.04 | 6.94 | 6.99 | 6.99 | -0.14% | 19,822 |
| Oct 15, 2025 | 7.00 | 7.17 | 6.97 | 7.00 | 7.00 | -1.27% | 34,617 |
| Oct 14, 2025 | 6.87 | 7.14 | 6.87 | 7.09 | 7.09 | 0.57% | 50,041 |
| Oct 13, 2025 | 7.06 | 7.13 | 6.97 | 7.05 | 7.05 | 2.62% | 27,421 |
| Oct 10, 2025 | 7.25 | 7.28 | 6.87 | 6.87 | 6.87 | -4.72% | 31,518 |
| Oct 9, 2025 | 7.13 | 7.28 | 7.09 | 7.21 | 7.21 | 1.84% | 65,441 |
| Oct 8, 2025 | 7.18 | 7.25 | 7.01 | 7.08 | 7.08 | -0.84% | 50,351 |
| Oct 7, 2025 | 7.22 | 7.25 | 7.10 | 7.14 | 7.14 | -0.56% | 30,581 |
| Oct 6, 2025 | 7.10 | 7.21 | 7.08 | 7.18 | 7.18 | 1.99% | 28,938 |
| Oct 3, 2025 | 6.94 | 7.07 | 6.94 | 7.04 | 7.04 | 1.15% | 18,974 |
| Oct 2, 2025 | 6.96 | 7.15 | 6.95 | 6.96 | 6.96 | -0.57% | 35,135 |
| Oct 1, 2025 | 7.04 | 7.08 | 6.95 | 7.00 | 7.00 | -0.71% | 40,635 |
| Sep 30, 2025 | 6.92 | 7.10 | 6.92 | 7.05 | 7.05 | 0.28% | 35,111 |
| Sep 29, 2025 | 6.82 | 7.09 | 6.82 | 7.03 | 7.03 | 1.59% | 38,317 |
| Sep 26, 2025 | 7.00 | 7.04 | 6.91 | 6.92 | 6.92 | -0.72% | 28,067 |
| Sep 25, 2025 | 7.02 | 7.10 | 6.96 | 6.97 | 6.97 | -0.71% | 26,562 |
| Sep 24, 2025 | 7.04 | 7.17 | 7.02 | 7.02 | 7.02 | -1.96% | 41,716 |
| Sep 23, 2025 | 7.02 | 7.37 | 7.02 | 7.16 | 7.16 | 0.14% | 67,385 |
| Sep 22, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.42% | 82,590 |
| Sep 19, 2025 | 7.12 | 7.27 | 7.03 | 7.05 | 7.05 | -1.26% | 63,942 |
| Sep 18, 2025 | 7.26 | 7.41 | 7.11 | 7.14 | 7.14 | -1.65% | 46,424 |
| Sep 17, 2025 | 7.38 | 7.48 | 7.22 | 7.26 | 7.26 | -1.89% | 36,211 |
| Sep 16, 2025 | 7.49 | 7.51 | 7.27 | 7.40 | 7.40 | -0.40% | 57,932 |
| Sep 15, 2025 | 7.20 | 7.59 | 7.09 | 7.43 | 7.43 | -0.93% | 124,008 |
| Sep 12, 2025 | 7.55 | 7.76 | 7.41 | 7.50 | 7.50 | -2.60% | 51,818 |
| Sep 11, 2025 | 7.70 | 7.79 | 7.30 | 7.70 | 7.70 | 1.18% | 99,654 |
| Sep 10, 2025 | 6.75 | 7.61 | 6.75 | 7.61 | 7.61 | 12.41% | 103,452 |
| Sep 9, 2025 | 6.92 | 7.01 | 6.77 | 6.77 | 6.77 | -0.73% | 68,398 |
| Sep 8, 2025 | 6.75 | 6.91 | 6.68 | 6.82 | 6.82 | -1.45% | 50,801 |
| Sep 5, 2025 | 6.74 | 7.10 | 6.74 | 6.92 | 6.92 | 1.02% | 106,414 |
| Sep 4, 2025 | 6.62 | 7.03 | 6.62 | 6.85 | 6.85 | 3.01% | 62,390 |
| Sep 3, 2025 | 6.50 | 6.87 | 6.50 | 6.65 | 6.65 | 4.40% | 68,066 |
| Sep 2, 2025 | 6.47 | 6.57 | 6.37 | 6.37 | 6.37 | -2.00% | 36,674 |
| Sep 1, 2025 | 6.55 | 6.62 | 6.48 | 6.50 | 6.50 | 0.15% | 32,425 |
| Aug 29, 2025 | 6.60 | 6.76 | 6.49 | 6.49 | 6.49 | -2.55% | 35,041 |
| Aug 28, 2025 | 6.67 | 6.75 | 6.61 | 6.66 | 6.66 | 0.60% | 53,760 |
| Aug 27, 2025 | 6.94 | 7.00 | 6.60 | 6.62 | 6.62 | -3.22% | 39,615 |
| Aug 26, 2025 | 7.01 | 7.08 | 6.74 | 6.84 | 6.84 | -2.29% | 32,733 |
| Aug 25, 2025 | 7.01 | 7.19 | 6.95 | 7.00 | 7.00 | 0.29% | 29,218 |
| Aug 22, 2025 | 6.80 | 7.16 | 6.80 | 6.98 | 6.98 | 3.41% | 60,581 |
| Aug 21, 2025 | 6.62 | 6.83 | 6.55 | 6.75 | 6.75 | 3.05% | 38,862 |
| Aug 20, 2025 | 6.53 | 6.69 | 6.53 | 6.55 | 6.55 | 0.46% | 23,131 |
| Aug 19, 2025 | 6.55 | 6.65 | 6.42 | 6.52 | 6.52 | 0.31% | 33,612 |
| Aug 18, 2025 | 6.69 | 6.69 | 6.38 | 6.50 | 6.50 | 0.15% | 18,330 |
| Aug 14, 2025 | 6.40 | 6.55 | 6.35 | 6.49 | 6.49 | 1.88% | 29,434 |
| Aug 13, 2025 | 6.51 | 6.60 | 6.35 | 6.37 | 6.37 | -1.70% | 39,703 |
| Aug 12, 2025 | 6.73 | 6.73 | 6.47 | 6.48 | 6.48 | -2.11% | 37,400 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.58 | 6.62 | 6.62 | -0.60% | 18,794 |
| Aug 8, 2025 | 6.84 | 6.87 | 6.66 | 6.66 | 6.66 | -2.35% | 28,002 |
| Aug 7, 2025 | 6.89 | 6.98 | 6.82 | 6.82 | 6.82 | -1.02% | 23,759 |
| Aug 6, 2025 | 6.60 | 6.89 | 6.42 | 6.89 | 6.89 | 3.14% | 55,352 |
| Aug 5, 2025 | 7.07 | 7.07 | 6.68 | 6.68 | 6.68 | -3.47% | 38,019 |
| Aug 4, 2025 | 7.01 | 7.25 | 6.92 | 6.92 | 6.92 | -3.62% | 17,637 |
| Aug 1, 2025 | 7.14 | 7.20 | 6.98 | 7.18 | 7.18 | 0.56% | 24,675 |
| Jul 31, 2025 | 7.34 | 7.45 | 7.13 | 7.14 | 7.14 | -3.90% | 24,899 |
| Jul 30, 2025 | 7.40 | 7.52 | 7.33 | 7.43 | 7.43 | 0.13% | 4,794 |
| Jul 29, 2025 | 7.46 | 7.56 | 7.41 | 7.42 | 7.42 | -0.54% | 5,591 |
| Jul 28, 2025 | 7.53 | 7.67 | 7.43 | 7.46 | 7.46 | -1.84% | 10,879 |
| Jul 25, 2025 | 7.67 | 7.67 | 7.52 | 7.60 | 7.60 | -0.78% | 14,137 |
| Jul 24, 2025 | 7.63 | 7.71 | 7.61 | 7.66 | 7.66 | -0.26% | 4,526 |
| Jul 23, 2025 | 7.78 | 7.78 | 7.59 | 7.68 | 7.68 | 1.45% | 4,180 |
| Jul 22, 2025 | 7.78 | 7.78 | 7.56 | 7.57 | 7.57 | -0.92% | 8,115 |
| Jul 21, 2025 | 7.73 | 7.82 | 7.61 | 7.64 | 7.64 | -2.05% | 15,293 |
| Jul 18, 2025 | 7.70 | 7.83 | 7.70 | 7.80 | 7.80 | 2.63% | 12,312 |