Innovatec S.p.A. (BIT:INC)
Italy
· Delayed Price · Currency is EUR 0.225
+0.011 (5.14%)
At close: Dec 5, 2025
Innovatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.14% | 694,467 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.23% | 168,592 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.23% | 40,838 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.15% | 63,050 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.41% | 39,950 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.61% | 91,542 |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 60,424 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 60,700 |
| Nov 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.23% | 59,600 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.23% | 65,083 |
| Nov 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 504,159 |
| Nov 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 17,408 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.17% | 22,830 |
| Nov 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.69% | 132,814 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.59% | 133,727 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.69% | 98,760 |
| Nov 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.58% | 106,597 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.68% | 166,981 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.23% | 244,120 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 104,731 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.58% | 208,315 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.27% | 88,660 |
| Nov 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.08% | 404,661 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.23% | 355,619 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.78% | 339,041 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 110,296 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 139,450 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 176,664 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 156,499 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 214,356 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 41,793 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.22% | 80,896 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.09% | 113,967 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 144,346 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 181,073 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.36% | 578,723 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 303,855 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.67% | 537,999 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 102,484 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.78% | 281,160 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 495,375 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 169,423 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.35% | 328,417 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.17% | 351,305 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.97% | 708,366 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 749,157 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.08% | 475,055 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.95% | 83,394 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 355,136 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.13% | 620,401 |
| Sep 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 158,303 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.61% | 948,913 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.12% | 1,004,732 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 1,505,240 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 695,764 |
| Sep 19, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 2.74% | 2,569,144 |
| Sep 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.09% | 1,870,947 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.20% | 159,049 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 62,137 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 206,876 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 223,282 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.40% | 277,165 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.38% | 354,206 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 303,616 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.26% | 301,650 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.48% | 168,464 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 34,166 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.32% | 70,094 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.67% | 172,368 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 210,812 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 121,035 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.90% | 197,666 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.28% | 267,156 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.30% | 118,426 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 206,312 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.25% | 194,408 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.29% | 103,415 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19% | 213,911 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 109,915 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 276,029 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.18% | 182,452 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 334,541 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.98% | 461,398 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.24% | 235,461 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.60% | 519,980 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 6.25% | 1,061,778 |
| Aug 6, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.37% | 1,290,270 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.28% | 503,776 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.57% | 251,558 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.72% | 117,617 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.88% | 236,962 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.23% | 857,697 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.52% | 740,839 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.51% | 232,096 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 378,438 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.52% | 655,374 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.70% | 4,400,092 |
| Jul 22, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 9.63% | 3,901,644 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 292,271 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 424,028 |