Borgosesia S.p.A. (BIT:BO)
Italy
· Delayed Price · Currency is EUR 0.574
+0.012 (2.14%)
At close: Dec 4, 2025
Borgosesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 13,028 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 2.14% | 37,616 |
| Dec 3, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.40% | 13,366 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.42% | 100 |
| Dec 1, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.36% | 13,321 |
| Nov 28, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | - | 15,636 |
| Nov 27, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.06% | 7,436 |
| Nov 26, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 1.07% | 62,277 |
| Nov 25, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.36% | 45,999 |
| Nov 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.72% | 33,283 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.36% | 15,000 |
| Nov 20, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.71% | 15,000 |
| Nov 19, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.36% | 53,619 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 6,530 |
| Nov 17, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 1.45% | 20,500 |
| Nov 14, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 11,250 |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 10,000 |
| Nov 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 20,000 |
| Nov 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.08% | 24,000 |
| Nov 10, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.07% | 15,803 |
| Nov 7, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.41% | 54,752 |
| Nov 6, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.07% | 21,760 |
| Nov 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.40% | 649,048 |
| Nov 4, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 1.42% | 16,193 |
| Nov 3, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 7,368 |
| Oct 31, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 2.14% | 9,336 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 20,300 |
| Oct 29, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 36,131 |
| Oct 28, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 3,624 |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.41% | 7,006 |
| Oct 24, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 22,528 |
| Oct 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.43% | 11,818 |
| Oct 22, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.06% | 173,588 |
| Oct 21, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 1.07% | 25,978 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 5,010 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.11% | 16,267 |
| Oct 16, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.40% | 15,686 |
| Oct 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.35% | 3,100 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.70% | 3,718 |
| Oct 13, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 3,637 |
| Oct 10, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.35% | 3,611 |
| Oct 9, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 29,483 |
| Oct 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 12,240 |
| Oct 7, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 24,985 |
| Oct 6, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.06% | 23,063 |
| Oct 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 12,691 |
| Oct 2, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.05% | 93,260 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 45,150 |
| Sep 30, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.38% | 55,156 |
| Sep 29, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.34% | 126,679 |
| Sep 26, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.05% | 6,000 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.37% | 16,745 |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | 16,400 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.36% | 43,439 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.34% | 16,960 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,453 |
| Sep 18, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.34% | 19,115 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.02% | 12,294 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 23,942 |
| Sep 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.36% | 6,201 |
| Sep 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.03% | 22,017 |
| Sep 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 17,700 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.36% | 50,681 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.68% | 114,835 |
| Sep 8, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.03% | 39,833 |
| Sep 5, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.02% | 46,294 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 11,560 |
| Sep 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 352 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.38% | 9,429 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.68% | 40,705 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 2,400 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.34% | 880 |
| Aug 26, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 0.34% | 1,937 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 12,354 |
| Aug 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 35,819 |
| Aug 21, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,041 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 1,100 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 20,000 |
| Aug 18, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 10,640 |
| Aug 14, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.33% | 34,052 |
| Aug 13, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 33,248 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 12,850 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 1,699 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.67% | 32,101 |
| Aug 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 16,980 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 6,053 |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.68% | 3,100 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | - | 31,459 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.37% | 4,050 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -0.68% | 5,600 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 9,900 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 20,532 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.33% | 20,601 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -0.33% | 44,708 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.33% | 17,650 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 22,673 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.01% | 48,738 |
| Jul 21, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -2.30% | 91,399 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -0.98% | 45,738 |