Beewize S.p.A. (BIT:BWZ)
Italy
· Delayed Price · Currency is EUR 0.275
0.00 (0.00%)
At close: Dec 5, 2025
Beewize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 3,250 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 10,000 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 998 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 1,998 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 3,005 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.07% | 1,700 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 7,267 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,300 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 9,204 |
| Nov 12, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 5,200 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,004 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 11,190 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 13,632 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 9,050 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.89% | 2,008 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.00% | 500 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1,045 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 650 |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Oct 27, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.31% | 17,066 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.90% | 1,500 |
| Oct 23, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.02% | 9,471 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 7,614 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.52% | 24,362 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 16, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -2.09% | 11,589 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.01% | 9,030 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.04% | 9,250 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.99% | 4,062 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.94% | 2,300 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 7, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | - | 68,537 |
| Oct 6, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 9,210 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 659 |
| Oct 1, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.66% | 25,702 |
| Sep 30, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 23,690 |
| Sep 29, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -3.51% | 61,810 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.57% | 6,954 |
| Sep 25, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -1.20% | 67,967 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.95% | 50,126 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 11,288 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.49% | 53 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 18, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.26% | 28,870 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 16, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | 1.43% | 78,614 |
| Sep 15, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -3.59% | 47,464 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 6,620 |
| Sep 11, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.75% | 122,428 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.72% | 25,125 |
| Sep 9, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.52% | 18,952 |
| Sep 8, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.54% | 18,903 |
| Sep 5, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -0.76% | 25,473 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.77% | 6,362 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.23% | 42,488 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.71% | 60,637 |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.74% | 8,996 |
| Aug 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | 2,500 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.74% | 1,400 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | 40 |
| Aug 26, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | 0.98% | 23,557 |
| Aug 25, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -0.73% | 34,771 |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.44% | 2,500 |
| Aug 21, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.97% | 38,726 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.72% | 6,110 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 3,445 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.94% | 6,450 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 12, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 2.17% | 14,397 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.72% | 2,250 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.97% | 3,566 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | 2,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.76% | 2,948 |
| Aug 5, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.16% | 398 |
| Aug 4, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.96% | 12,998 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.21% | 3,356 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.66% | 2,000 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.64% | 250 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | 250 |
| Jul 28, 2025 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 1.44% | 61,368 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 24, 2025 | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | - | 49,485 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.46% | 4,030 |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |