CULTI Milano S.p.A. (BIT:CULT)
Italy
· Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
Dec 5, 2025, 9:48 AM CET
CULTI Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 125 |
| Dec 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 125 |
| Dec 3, 2025 | 14.60 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 2,500 |
| Dec 2, 2025 | 14.50 | 14.80 | 14.40 | 14.40 | 14.40 | -2.70% | 2,250 |
| Dec 1, 2025 | 13.70 | 14.80 | 13.70 | 14.80 | 14.80 | 7.25% | 3,500 |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 125 |
| Nov 27, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 5.38% | 1,000 |
| Nov 26, 2025 | 12.80 | 13.30 | 12.80 | 13.00 | 13.00 | 1.56% | 1,875 |
| Nov 25, 2025 | 13.20 | 13.20 | 12.30 | 12.80 | 12.80 | -3.03% | 2,000 |
| Nov 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 21, 2025 | 13.80 | 13.80 | 12.80 | 13.20 | 13.20 | -6.38% | 3,500 |
| Nov 20, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | - | 375 |
| Nov 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 250 |
| Nov 18, 2025 | 14.10 | 14.10 | 13.70 | 14.10 | 14.10 | - | 750 |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 500 |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 125 |
| Nov 12, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | 1,125 |
| Nov 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 10, 2025 | 13.50 | 13.90 | 13.30 | 13.90 | 13.90 | 0.72% | 1,875 |
| Nov 7, 2025 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -2.82% | 875 |
| Nov 6, 2025 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | -2.74% | 750 |
| Nov 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 4, 2025 | 15.00 | 15.00 | 14.30 | 14.60 | 14.60 | -2.01% | 2,500 |
| Nov 3, 2025 | 15.00 | 15.20 | 14.60 | 14.90 | 14.90 | -0.67% | 1,250 |
| Oct 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 30, 2025 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 1,250 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 375 |
| Oct 28, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 625 |
| Oct 27, 2025 | 14.70 | 15.10 | 14.50 | 14.70 | 14.70 | -2.00% | 2,500 |
| Oct 24, 2025 | 14.90 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 1,750 |
| Oct 23, 2025 | 14.70 | 15.10 | 14.60 | 14.80 | 14.80 | -1.33% | 1,750 |
| Oct 22, 2025 | 14.80 | 15.10 | 14.50 | 15.00 | 15.00 | 0.67% | 2,875 |
| Oct 21, 2025 | 14.90 | 15.00 | 14.40 | 14.90 | 14.90 | - | 1,750 |
| Oct 20, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 625 |
| Oct 17, 2025 | 14.80 | 15.00 | 14.40 | 15.00 | 15.00 | 2.04% | 3,875 |
| Oct 16, 2025 | 15.10 | 15.30 | 14.50 | 14.70 | 14.70 | -2.00% | 2,375 |
| Oct 15, 2025 | 13.90 | 15.20 | 13.90 | 15.00 | 15.00 | 7.91% | 6,625 |
| Oct 14, 2025 | 14.40 | 14.70 | 13.60 | 13.90 | 13.90 | -4.14% | 2,125 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.00 | 14.50 | 14.50 | -0.68% | 1,750 |
| Oct 10, 2025 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | -0.68% | 1,375 |
| Oct 9, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 2,875 |
| Oct 8, 2025 | 15.10 | 15.30 | 14.70 | 14.80 | 14.80 | -2.63% | 2,375 |
| Oct 7, 2025 | 15.00 | 15.20 | 14.70 | 15.20 | 15.20 | -1.94% | 4,375 |
| Oct 6, 2025 | 14.90 | 15.50 | 14.70 | 15.50 | 15.50 | 4.03% | 5,125 |
| Oct 3, 2025 | 14.60 | 14.90 | 14.30 | 14.90 | 14.90 | 4.20% | 2,750 |
| Oct 2, 2025 | 13.90 | 14.40 | 13.80 | 14.30 | 14.30 | 3.62% | 2,250 |
| Oct 1, 2025 | 13.90 | 14.00 | 13.40 | 13.80 | 13.80 | - | 1,500 |
| Sep 30, 2025 | 14.50 | 14.50 | 13.50 | 13.80 | 13.80 | -3.50% | 7,250 |
| Sep 29, 2025 | 14.00 | 14.70 | 14.00 | 14.30 | 14.30 | 1.42% | 2,000 |
| Sep 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 25, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 625 |
| Sep 24, 2025 | 13.70 | 13.90 | 13.50 | 13.90 | 13.90 | -1.42% | 1,750 |
| Sep 23, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 375 |
| Sep 22, 2025 | 14.60 | 14.60 | 13.50 | 13.90 | 13.90 | -2.80% | 2,250 |
| Sep 19, 2025 | 14.30 | 14.70 | 14.10 | 14.30 | 14.30 | 1.42% | 2,125 |
| Sep 18, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 2.92% | 500 |
| Sep 17, 2025 | 14.20 | 14.50 | 13.70 | 13.70 | 13.70 | -2.84% | 3,500 |
| Sep 16, 2025 | 14.10 | 14.50 | 13.70 | 14.10 | 14.10 | 0.71% | 1,875 |
| Sep 15, 2025 | 14.20 | 14.20 | 13.70 | 14.00 | 14.00 | -1.41% | 1,375 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -4.70% | 500 |
| Sep 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 8, 2025 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | - | 625 |
| Sep 5, 2025 | 14.70 | 15.00 | 14.30 | 14.90 | 14.90 | 0.68% | 4,250 |
| Sep 4, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 4.96% | 500 |
| Sep 3, 2025 | 15.00 | 15.20 | 13.80 | 14.10 | 14.10 | -4.08% | 6,750 |
| Sep 2, 2025 | 15.50 | 15.70 | 14.40 | 14.70 | 14.70 | -6.37% | 2,375 |
| Sep 1, 2025 | 15.60 | 16.40 | 15.20 | 15.70 | 15.70 | 0.64% | 9,125 |
| Aug 29, 2025 | 14.90 | 15.60 | 14.90 | 15.60 | 15.60 | 4.70% | 6,750 |
| Aug 28, 2025 | 13.80 | 15.10 | 13.80 | 14.90 | 14.90 | 8.76% | 11,625 |
| Aug 27, 2025 | 12.70 | 13.90 | 12.70 | 13.70 | 13.70 | 7.87% | 10,125 |
| Aug 26, 2025 | 12.60 | 13.00 | 12.20 | 12.70 | 12.70 | 2.42% | 3,750 |
| Aug 25, 2025 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 2.48% | 4,500 |
| Aug 22, 2025 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | -1.63% | 875 |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 125 |
| Aug 20, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 625 |
| Aug 19, 2025 | 12.00 | 12.30 | 11.80 | 12.20 | 12.20 | -1.61% | 2,250 |
| Aug 18, 2025 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 2,375 |
| Aug 14, 2025 | 12.20 | 12.40 | 11.90 | 12.10 | 12.10 | 0.83% | 1,625 |
| Aug 13, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 1,625 |
| Aug 12, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 500 |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 375 |
| Aug 8, 2025 | 12.70 | 12.70 | 11.90 | 12.20 | 12.20 | -3.17% | 3,875 |
| Aug 7, 2025 | 12.40 | 12.80 | 12.10 | 12.60 | 12.60 | -0.79% | 4,250 |
| Aug 6, 2025 | 12.70 | 12.70 | 12.10 | 12.70 | 12.70 | -2.31% | 3,875 |
| Aug 5, 2025 | 11.80 | 13.00 | 11.60 | 13.00 | 13.00 | 12.07% | 8,250 |
| Aug 4, 2025 | 12.70 | 12.70 | 11.30 | 11.60 | 11.60 | -8.66% | 9,500 |
| Aug 1, 2025 | 13.80 | 13.80 | 12.10 | 12.70 | 12.70 | -6.62% | 10,375 |
| Jul 31, 2025 | 15.20 | 15.20 | 13.10 | 13.60 | 13.60 | -13.38% | 10,250 |
| Jul 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 29, 2025 | 16.10 | 16.30 | 15.50 | 15.70 | 15.70 | -5.99% | 5,000 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 125 |
| Jul 25, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -1.19% | 625 |
| Jul 24, 2025 | 17.40 | 17.40 | 16.40 | 16.80 | 16.80 | -2.89% | 1,875 |
| Jul 23, 2025 | 17.10 | 17.60 | 16.70 | 17.30 | 17.30 | -1.14% | 8,500 |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 250 |
| Jul 21, 2025 | 17.40 | 17.80 | 17.20 | 17.70 | 17.70 | -0.56% | 3,375 |
| Jul 18, 2025 | 17.50 | 17.80 | 17.30 | 17.80 | 17.80 | -0.56% | 3,500 |