CSP International Fashion Group S.p.A. (BIT:CSP)
Italy
· Delayed Price · Currency is EUR 0.302
+0.004 (1.34%)
At close: Dec 5, 2025
BIT:CSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | 13,200 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 6,500 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,209 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | 3,144 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | 2,000 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,896 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.63% | 434 |
| Nov 26, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.11% | 59,058 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.67% | 80,482 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 12,000 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.00% | 73,141 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 19,750 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.00% | 12,034 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 41,251 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.99% | 4,881 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | 28,675 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 12,250 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.97% | 14,584 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 2,165 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -0.32% | 21,350 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.19% | 27,701 |
| Nov 6, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.31% | 39,472 |
| Nov 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.55% | 36,686 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.64% | 28,000 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.97% | 1,000 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.96% | 39,299 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 23,280 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 12,500 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 14,290 |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.63% | 56,370 |
| Oct 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 20,841 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 12,017 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.32% | 89,232 |
| Oct 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.31% | 32,507 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | 1.92% | 398,322 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.11% | 33,119 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.58% | 22,998 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.32% | 40,775 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.86% | 60,830 |
| Oct 10, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.22% | 164,151 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -2.78% | 115,067 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | 4,007 |
| Oct 7, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.22% | 14,900 |
| Oct 6, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.23% | 122,558 |
| Oct 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 5.18% | 485,493 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.32% | 85,282 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.51% | 62,877 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.64% | 82,751 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.51% | 73,119 |
| Sep 26, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.28% | 259,991 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 82,350 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 34,776 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,315 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,618 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,075 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | 5,000 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 21,603 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 27,243 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 92,452 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 23,672 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,226 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 89,242 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,491 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 80,717 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.33% | 49,109 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 41,000 |
| Sep 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 28,556 |
| Aug 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 56,447 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.98% | 35,002 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 164,500 |
| Aug 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.66% | 27,790 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.95% | 105,590 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.33% | 2,000 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 47,650 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 91,909 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.22% | 125,593 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -0.94% | 98,633 |
| Aug 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.95% | 80,713 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | 11,217 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.03% | 30,141 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.19% | 8,697 |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 1,091 |
| Aug 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -2.52% | 27,431 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | 100 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | 100 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.65% | 13,010 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | 700 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 49,810 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.25% | 9,450 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.32% | 4,700 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.31% | 34,858 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 20,027 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 62,743 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.31% | 106,062 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.33% | 5,553 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 24,500 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |