Skip to main content
Haiki+ S.p.a (BIT:HIK)
Italy flag Italy · Delayed Price · Currency is EUR
0.660
+0.014 (2.17%)
At close: Dec 5, 2025

Haiki+ S.p.a Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.670.640.660.662.17%72,219
Dec 4, 20250.640.680.640.650.650.31%174,794
Dec 3, 20250.650.650.630.640.640.78%95,789
Dec 2, 20250.650.650.640.640.64-2.44%132,036
Dec 1, 20250.650.660.650.660.66-42,655
Nov 28, 20250.660.660.650.660.66-0.46%221,153
Nov 27, 20250.660.660.650.660.66-0.30%35,702
Nov 26, 20250.670.670.650.660.66-0.15%35,841
Nov 25, 20250.670.680.650.660.66-1.34%153,781
Nov 24, 20250.660.670.660.670.67-14,730
Nov 21, 20250.650.680.640.670.673.08%89,314
Nov 20, 20250.650.660.640.650.65-0.15%48,741
Nov 19, 20250.660.660.650.650.650.46%18,951
Nov 18, 20250.650.660.650.650.65-1.52%110,589
Nov 17, 20250.650.660.650.660.660.46%36,830
Nov 14, 20250.660.670.650.660.66-1.65%103,354
Nov 13, 20250.670.670.660.670.67-0.60%119,181
Nov 12, 20250.660.670.650.670.670.75%117,294
Nov 11, 20250.670.670.650.670.67-118,747
Nov 10, 20250.670.670.650.670.670.30%195,886
Nov 7, 20250.680.690.660.660.66-2.93%144,722
Nov 6, 20250.690.690.680.680.68-1.01%39,062
Nov 5, 20250.690.710.690.690.69-1.43%153,733
Nov 4, 20250.700.710.690.700.70-0.85%108,496
Nov 3, 20250.720.720.700.710.71-0.84%72,939
Oct 31, 20250.720.720.700.710.710.28%60,600
Oct 30, 20250.710.720.700.710.71-0.56%109,133
Oct 29, 20250.700.730.700.710.712.00%116,719
Oct 28, 20250.680.700.680.700.702.04%89,939
Oct 27, 20250.680.690.680.690.69-0.44%63,417
Oct 24, 20250.680.690.670.690.690.58%49,827
Oct 23, 20250.680.710.680.690.690.74%100,981
Oct 22, 20250.710.710.670.680.68-1.73%159,744
Oct 21, 20250.700.720.690.690.69-0.72%159,789
Oct 20, 20250.690.700.670.700.703.11%95,945
Oct 17, 20250.670.680.650.680.68-0.59%104,813
Oct 16, 20250.690.700.680.680.68-1.45%99,231
Oct 15, 20250.710.710.670.690.69-2.27%290,913
Oct 14, 20250.730.730.690.710.71-1.94%235,862
Oct 13, 20250.740.740.720.720.72-1.10%74,146
Oct 10, 20250.750.760.720.730.73-2.93%167,045
Oct 9, 20250.750.760.750.750.75-146,072
Oct 8, 20250.750.750.750.750.75-462,145
Oct 7, 20250.760.760.740.750.75-0.13%116,767
Oct 6, 20250.740.750.740.750.751.76%54,621
Oct 3, 20250.760.760.740.740.74-1.34%304,234
Oct 2, 20250.740.750.730.750.752.33%226,081
Oct 1, 20250.730.740.720.730.731.53%68,112
Sep 30, 20250.760.770.720.720.72-5.14%469,575
Sep 29, 20250.780.780.720.760.76-1.43%243,969
Sep 26, 20250.780.780.770.770.77-160,428
Sep 25, 20250.760.780.760.770.77-1.28%160,768
Sep 24, 20250.770.780.770.780.780.52%146,058
Sep 23, 20250.780.780.770.780.78-0.89%105,455
Sep 22, 20250.760.790.760.780.781.82%260,156
Sep 19, 20250.780.780.750.770.77-0.52%121,630
Sep 18, 20250.750.790.750.770.772.93%680,897
Sep 17, 20250.740.770.730.750.751.76%235,560
Sep 16, 20250.740.740.730.740.74-0.81%30,101
Sep 15, 20250.720.750.720.740.742.76%121,229
Sep 12, 20250.730.740.710.720.72-0.96%140,473
Sep 11, 20250.730.740.720.730.73-1.08%115,543
Sep 10, 20250.730.740.730.740.74-74,715
Sep 9, 20250.740.740.730.740.74-0.14%76,497
Sep 8, 20250.740.750.740.740.74-0.13%30,961
Sep 5, 20250.740.750.730.740.740.14%130,022
Sep 4, 20250.750.750.740.740.740.14%31,659
Sep 3, 20250.730.750.730.740.74-0.27%217,950
Sep 2, 20250.770.770.730.740.74-2.37%298,867
Sep 1, 20250.760.770.760.760.76-0.13%274,683
Aug 29, 20250.740.780.730.760.763.12%673,852
Aug 28, 20250.730.740.730.740.742.08%434,228
Aug 27, 20250.710.730.710.720.722.12%247,044
Aug 26, 20250.710.720.700.710.711.00%138,045
Aug 25, 20250.690.720.680.700.702.19%502,894
Aug 22, 20250.670.690.670.690.690.59%180,582
Aug 21, 20250.680.680.670.680.68-0.44%69,890
Aug 20, 20250.690.690.670.680.68-1.72%114,726
Aug 19, 20250.700.700.690.700.70-2.25%104,443
Aug 18, 20250.720.720.700.710.71-0.28%138,306
Aug 14, 20250.700.730.700.710.71-0.83%542,539
Aug 13, 20250.700.730.700.720.722.71%668,411
Aug 12, 20250.670.710.670.700.704.32%800,756
Aug 11, 20250.660.670.650.670.671.66%218,748
Aug 8, 20250.650.660.650.660.661.54%199,629
Aug 7, 20250.650.660.650.650.65-0.61%196,711
Aug 6, 20250.640.660.610.660.664.80%451,143
Aug 5, 20250.620.630.610.630.63-0.32%49,484
Aug 4, 20250.610.630.610.630.631.13%128,239
Aug 1, 20250.630.630.590.620.62-1.27%281,125
Jul 31, 20250.640.660.630.630.63-3.24%265,447
Jul 30, 20250.660.670.650.650.65-1.96%237,807
Jul 29, 20250.640.660.640.660.661.38%108,483
Jul 28, 20250.650.670.630.650.65-0.46%366,051
Jul 25, 20250.680.680.650.660.66-2.96%148,393
Jul 24, 20250.670.680.660.680.680.90%302,169
Jul 23, 20250.680.690.660.670.67-1.18%287,439
Jul 22, 20250.660.680.650.680.682.88%452,484
Jul 21, 20250.650.670.640.660.660.30%156,950
Jul 18, 20250.680.690.640.660.66-3.24%528,061