Skip to main content
Beewize S.p.A. (BIT:BWZ)
Italy flag Italy · Delayed Price · Currency is EUR
0.416
+0.026 (6.67%)
At close: Apr 28, 2026

Beewize Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.440.400.420.426.67%6,600
Apr 27, 20260.390.390.390.390.39--
Apr 24, 20260.400.400.380.390.39-7.14%16,955
Apr 23, 20260.420.440.410.420.420.48%17,528
Apr 22, 20260.390.420.370.420.421.95%37,207
Apr 21, 20260.370.430.370.410.417.89%85,415
Apr 20, 20260.450.450.370.380.38-6.40%95,591
Apr 17, 20260.400.430.400.410.4112.15%91,717
Apr 16, 20260.350.360.350.360.361.69%9,350
Apr 15, 20260.360.360.360.360.36--
Apr 14, 20260.370.400.360.360.36-3.26%96,097
Apr 13, 20260.360.370.360.370.372.79%24,822
Apr 10, 20260.340.360.320.360.36-20,549
Apr 9, 20260.370.380.360.360.36-1.65%10,651
Apr 8, 20260.330.360.330.360.36-1.62%3,249
Apr 7, 20260.350.370.320.370.375.71%43,256
Apr 2, 20260.350.350.330.350.352.94%1,220
Apr 1, 20260.340.340.330.340.34-2.86%12,117
Mar 31, 20260.370.370.350.350.35-4.89%28,010
Mar 30, 20260.340.370.320.370.373.95%14,516
Mar 27, 20260.360.370.350.350.35-1.39%26,612
Mar 26, 20260.350.360.340.360.361.41%38,679
Mar 25, 20260.350.350.350.350.35--
Mar 24, 20260.340.350.330.350.357.27%26,067
Mar 23, 20260.350.350.320.330.33-7.56%21,499
Mar 20, 20260.360.360.320.360.368.18%23,050
Mar 19, 20260.350.350.330.330.33-7.82%8,460
Mar 18, 20260.360.360.360.360.36--
Mar 17, 20260.360.360.360.360.36--
Mar 16, 20260.360.360.360.360.36--
Mar 13, 20260.360.360.360.360.36--
Mar 12, 20260.360.360.360.360.36--
Mar 11, 20260.360.360.360.360.36--
Mar 10, 20260.360.360.360.360.361.13%1
Mar 9, 20260.350.350.350.350.359.94%200
Mar 6, 20260.350.350.320.320.32-0.62%16,187
Mar 5, 20260.320.320.320.320.32-6.36%447
Mar 4, 20260.330.350.320.350.35-0.29%16,204
Mar 3, 20260.350.350.350.350.35-500
Mar 2, 20260.330.350.330.350.352.06%567
Feb 27, 20260.330.350.330.340.34-0.58%3,500
Feb 26, 20260.350.350.340.340.343.64%108
Feb 25, 20260.330.340.330.330.33-7.82%8,011
Feb 24, 20260.370.370.330.360.36-2.98%45,147
Feb 23, 20260.350.370.340.370.372.50%3,072
Feb 20, 20260.370.370.340.360.36-3.74%8,180
Feb 19, 20260.370.370.370.370.37--
Feb 18, 20260.370.370.370.370.371.08%3,000
Feb 17, 20260.370.370.370.370.37--
Feb 16, 20260.370.370.370.370.37--
Feb 13, 20260.360.370.340.370.37-16,100
Feb 12, 20260.340.370.340.370.37-0.80%27,910
Feb 11, 20260.340.370.340.370.370.81%1,831
Feb 10, 20260.370.370.370.370.37-1.86%13,000
Feb 9, 20260.380.380.380.380.38--
Feb 6, 20260.380.380.380.380.386.20%1,400
Feb 5, 20260.360.360.360.360.36-6,539
Feb 4, 20260.330.360.330.360.367.58%8,650
Feb 3, 20260.350.350.330.330.33-2.37%4,050
Feb 2, 20260.360.370.340.340.34-5.32%4,861
Jan 30, 20260.390.390.350.360.36-9.16%132,798
Jan 29, 20260.390.390.390.390.39--
Jan 28, 20260.390.390.390.390.39-1.75%16,503
Jan 27, 20260.400.400.400.400.40--
Jan 26, 20260.420.420.400.400.40-2.44%9,434
Jan 23, 20260.420.420.410.410.410.99%1,517
Jan 22, 20260.430.430.410.410.41-0.98%101
Jan 21, 20260.400.420.400.410.41-6.18%17,936
Jan 20, 20260.440.440.410.440.440.46%9,380
Jan 19, 20260.400.440.390.440.4410.13%15,787
Jan 16, 20260.380.430.380.400.402.60%40,181
Jan 15, 20260.400.400.390.390.390.52%10,000
Jan 14, 20260.400.400.380.380.38-3.04%41,356
Jan 13, 20260.400.430.400.400.40-28,773
Jan 12, 20260.410.430.400.400.40-3.66%20,734
Jan 9, 20260.410.430.410.410.41-6.39%66,066
Jan 8, 20260.460.500.420.440.44-3.31%115,185
Jan 7, 20260.440.460.400.450.452.95%173,101
Jan 6, 20260.360.440.350.440.4417.33%45,688
Jan 5, 20260.380.420.380.380.385.93%158,006
Jan 2, 20260.340.390.340.350.3514.19%132,980
Dec 30, 20250.340.360.310.310.31-6.06%39,301
Dec 29, 20250.320.330.320.330.333.13%24,460
Dec 23, 20250.320.340.320.320.32-30,342
Dec 22, 20250.320.320.320.320.32-3.03%5,979
Dec 19, 20250.320.330.320.330.333.13%11,450
Dec 18, 20250.320.330.320.320.326.67%79,836
Dec 17, 20250.320.330.290.300.30-42,420
Dec 16, 20250.320.320.280.300.30-8.26%34,718
Dec 15, 20250.330.330.310.330.33-0.91%11,300
Dec 12, 20250.310.350.310.330.339.27%167,026
Dec 11, 20250.270.300.270.300.3021.29%48,891
Dec 10, 20250.250.250.250.250.25--
Dec 9, 20250.250.260.250.250.25-4.96%8,154
Dec 8, 20250.260.260.260.260.26-4.73%1,000
Dec 5, 20250.280.280.280.280.28--
Dec 4, 20250.280.280.280.280.28--
Dec 3, 20250.280.280.280.280.28--
Dec 2, 20250.280.280.280.280.281.85%3,250
Dec 1, 20250.280.280.270.270.27-2,000