Skip to main content
Bellini Nautica S.p.A. (BIT:BELL)
Italy flag Italy · Delayed Price · Currency is EUR
2.680
+0.130 (5.10%)
At close: Dec 5, 2025

Bellini Nautica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.562.682.562.682.685.10%5,500
Dec 4, 20252.522.552.512.552.55-2,500
Dec 3, 20252.572.572.552.552.55-1.92%2,500
Dec 2, 20252.592.602.592.602.600.39%1,000
Dec 1, 20252.602.602.522.592.59-1.89%7,500
Nov 28, 20252.642.672.642.642.64-1.86%4,500
Nov 27, 20252.792.802.682.692.69-5.28%25,500
Nov 26, 20252.842.842.842.842.841.43%1,000
Nov 25, 20252.862.862.712.802.80-0.36%6,000
Nov 24, 20252.812.812.812.812.81--
Nov 21, 20252.812.812.812.812.81--
Nov 20, 20252.692.812.602.812.812.93%16,500
Nov 19, 20252.732.732.732.732.73--
Nov 18, 20252.732.732.732.732.73--
Nov 17, 20252.732.732.732.732.73--
Nov 14, 20252.732.732.732.732.73-1.80%1,000
Nov 13, 20252.792.832.782.782.780.36%2,000
Nov 12, 20252.772.772.772.772.77--
Nov 11, 20252.772.772.772.772.770.73%500
Nov 10, 20252.642.762.642.752.755.36%10,000
Nov 7, 20252.662.662.562.612.61-3.33%15,500
Nov 6, 20252.742.742.702.702.70-1,500
Nov 5, 20252.712.712.702.702.70-1.82%1,500
Nov 4, 20252.752.752.752.752.75--
Nov 3, 20252.752.752.752.752.75--
Oct 31, 20252.752.752.752.752.75-0.72%2,000
Oct 30, 20252.782.782.712.772.77-2.46%19,500
Oct 29, 20252.852.902.792.842.84-1.39%13,000
Oct 28, 20252.882.882.882.882.882.13%500
Oct 27, 20252.822.822.822.822.82--
Oct 24, 20252.852.852.822.822.820.36%1,000
Oct 23, 20252.822.822.812.812.81-2.09%4,000
Oct 22, 20252.892.892.872.872.87-2.05%2,000
Oct 21, 20252.882.932.882.932.931.03%2,500
Oct 20, 20252.873.032.872.902.900.35%13,500
Oct 17, 20252.792.892.792.892.891.40%11,000
Oct 16, 20252.752.862.752.852.855.56%12,000
Oct 15, 20252.722.752.652.702.70-2.88%36,000
Oct 14, 20252.812.852.742.782.78-1.07%16,000
Oct 13, 20252.802.812.802.812.811.81%1,000
Oct 10, 20252.802.802.762.762.76-2.82%8,500
Oct 9, 20252.832.842.792.842.84-1.39%8,000
Oct 8, 20252.792.892.792.882.882.86%9,500
Oct 7, 20252.892.912.792.802.80-3.78%19,000
Oct 6, 20252.802.912.802.912.912.83%2,500
Oct 3, 20252.792.832.792.832.830.71%4,500
Oct 2, 20252.832.852.812.812.81-2.09%3,000
Oct 1, 20252.832.932.752.872.871.41%21,000
Sep 30, 20252.782.832.762.832.830.71%15,000
Sep 29, 20252.862.872.762.812.81-3.10%40,000
Sep 26, 20252.902.902.902.902.90--
Sep 25, 20252.902.942.902.902.90-1.36%2,000
Sep 24, 20252.912.942.912.942.941.38%10,500
Sep 23, 20252.922.922.852.902.900.69%5,500
Sep 22, 20252.882.892.862.882.88-1.03%9,500
Sep 19, 20252.912.912.872.912.91-3,000
Sep 18, 20252.872.912.862.912.91-0.34%4,500
Sep 17, 20252.892.932.822.922.92-0.34%21,000
Sep 16, 20252.932.932.932.932.93--
Sep 15, 20252.922.952.862.932.931.03%8,500
Sep 12, 20252.932.972.872.902.90-0.34%16,000
Sep 11, 20252.912.912.912.912.91--
Sep 10, 20252.942.942.872.912.91-2.35%17,500
Sep 9, 20252.952.992.932.982.98-0.67%13,500
Sep 8, 20253.003.003.003.003.000.33%500
Sep 5, 20252.962.992.942.992.99-0.66%6,000
Sep 4, 20253.043.042.913.013.01-1.95%33,000
Sep 3, 20253.003.072.973.073.07-6,500
Sep 2, 20253.093.093.073.073.07-1.92%1,000
Sep 1, 20253.133.133.073.133.130.32%14,000
Aug 29, 20253.113.143.063.123.120.32%13,000
Aug 28, 20253.003.112.913.113.113.67%31,500
Aug 27, 20252.953.002.953.003.001.01%7,500
Aug 26, 20252.902.972.902.972.971.71%6,000
Aug 25, 20252.902.922.882.922.921.04%4,500
Aug 22, 20252.822.902.822.892.893.21%5,000
Aug 21, 20252.802.802.802.802.80-0.36%1,000
Aug 20, 20252.812.852.752.812.81-1.40%16,000
Aug 19, 20252.852.852.852.852.851.06%500
Aug 18, 20252.822.822.822.822.82-2.42%1,000
Aug 14, 20252.822.892.752.892.890.35%26,500
Aug 13, 20252.882.882.882.882.88-0.35%500
Aug 12, 20252.852.892.852.892.89-0.34%1,500
Aug 11, 20252.862.902.822.902.90-11,500
Aug 8, 20252.862.902.862.902.90-0.68%7,000
Aug 7, 20252.932.932.922.922.92-0.34%3,000
Aug 6, 20252.892.962.882.932.930.34%15,000
Aug 5, 20252.922.922.922.922.92--
Aug 4, 20252.982.982.922.922.92-2.01%7,000
Aug 1, 20252.982.982.982.982.98-2.30%1,500
Jul 31, 20253.023.093.003.053.05-8,500
Jul 30, 20253.083.123.053.053.05-2.87%13,000
Jul 29, 20253.143.183.143.143.141.62%2,000
Jul 28, 20253.103.143.053.093.09-2.83%19,500
Jul 25, 20253.133.183.133.183.182.91%1,000
Jul 24, 20253.163.173.083.093.09-0.96%7,500
Jul 23, 20253.123.123.123.123.12--
Jul 22, 20253.183.183.123.123.12-1.89%4,500
Jul 21, 20253.103.183.013.183.182.58%23,000
Jul 18, 20253.153.153.083.103.10-7,500