Litix S.p.A. (BIT:LTX)
Italy
· Delayed Price · Currency is EUR 0.880
0.00 (0.00%)
At close: Dec 5, 2025
Litix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Dec 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.44% | 11,000 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 2,000 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 0.23% | 4,000 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 10,000 |
| Nov 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 21, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -3.30% | 9,000 |
| Nov 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 19, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 12,000 |
| Nov 18, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 15,000 |
| Nov 17, 2025 | 0.80 | 0.92 | 0.80 | 0.91 | 0.91 | 14.61% | 57,000 |
| Nov 14, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.93% | 5,000 |
| Nov 13, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | -1.45% | 10,000 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -4.82% | 15,000 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.02% | 4,000 |
| Nov 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 1,000 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.76% | 3,000 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.03% | 2,000 |
| Oct 31, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.99% | 3,000 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.09% | 1,000 |
| Oct 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.72% | 1,000 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.90% | 1,000 |
| Oct 20, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.28% | 10,000 |
| Oct 17, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.70% | 5,000 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Oct 14, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.19% | 5,000 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.14% | 2,000 |
| Oct 10, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.30% | 11,000 |
| Oct 9, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -2.12% | 18,000 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.08% | 2,000 |
| Oct 7, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.78% | 23,000 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.43% | 5,000 |
| Oct 3, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 8,000 |
| Oct 2, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 21,000 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 13,000 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.83% | 1,000 |
| Sep 29, 2025 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -4.16% | 19,000 |
| Sep 26, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 9,000 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,000 |
| Sep 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 23, 2025 | 1.02 | 1.09 | 1.02 | 1.04 | 1.04 | 1.96% | 46,000 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 8,000 |
| Sep 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,000 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Sep 17, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 8,000 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 12, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 7,000 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 7,000 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 21,000 |
| Sep 9, 2025 | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | 6.03% | 56,000 |
| Sep 8, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 4.11% | 23,000 |
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.99% | 3,000 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.37% | 4,000 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 8,000 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | 6,000 |
| Aug 29, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.70% | 12,000 |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 27, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.92% | 6,000 |
| Aug 26, 2025 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 0.21% | 14,000 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 4,000 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.74% | 1,000 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.75% | 8,000 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.25% | 29,000 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.90% | 23,000 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.12% | 5,000 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.89% | 11,000 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 4,000 |
| Aug 11, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.64% | 7,000 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 3.96% | 8,000 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.22% | 19,000 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.07% | 10,000 |
| Aug 5, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 5.22% | 16,000 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.50% | 13,000 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -4.30% | 24,000 |
| Jul 31, 2025 | 1.07 | 1.07 | 0.96 | 0.98 | 0.98 | -8.36% | 37,000 |
| Jul 30, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.91% | 87,000 |
| Jul 29, 2025 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | 8.40% | 135,000 |
| Jul 28, 2025 | 0.95 | 1.06 | 0.90 | 0.96 | 0.96 | 2.99% | 169,000 |
| Jul 25, 2025 | 0.89 | 0.98 | 0.88 | 0.94 | 0.94 | 7.09% | 102,000 |
| Jul 24, 2025 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 1.63% | 54,000 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.38% | 15,000 |
| Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | 1,000 |
| Jul 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.70% | 1,000 |