Skip to main content
Misitano & Stracuzzi S.p.A. (BIT:MS)
Italy flag Italy · Delayed Price · Currency is EUR
2.210
0.00 (0.00%)
At close: Dec 5, 2025

Misitano & Stracuzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.212.212.212.212.21--
Dec 4, 20252.212.212.212.212.21--
Dec 3, 20252.112.322.082.212.214.74%14,973
Dec 2, 20252.112.112.112.112.11--
Dec 1, 20252.132.252.112.112.11-1.86%5,900
Nov 28, 20252.112.152.112.152.151.90%571
Nov 27, 20252.082.112.062.112.110.48%2,000
Nov 26, 20252.252.252.052.102.10-4.98%44,672
Nov 25, 20252.212.212.212.212.21--
Nov 24, 20252.152.222.132.212.211.38%6,775
Nov 21, 20252.202.202.182.182.18-0.91%1,311
Nov 20, 20252.222.262.202.202.20-2.22%5,145
Nov 19, 20252.252.252.252.252.25--
Nov 18, 20252.252.252.252.252.25-1.75%600
Nov 17, 20252.292.292.292.292.29--
Nov 14, 20252.292.292.292.292.290.88%800
Nov 13, 20252.272.272.272.272.27-3,500
Nov 12, 20252.272.272.272.272.27-1.30%1,475
Nov 11, 20252.302.302.262.302.30-4,647
Nov 10, 20252.252.322.252.302.30-3,206
Nov 7, 20252.302.302.302.302.30-1.29%725
Nov 6, 20252.332.382.312.332.33-2.10%3,260
Nov 5, 20252.382.382.382.382.383.03%10
Nov 4, 20252.372.462.312.312.31-6.10%691
Nov 3, 20252.462.462.462.462.461.23%25
Oct 31, 20252.382.452.312.432.43-0.82%10,475
Oct 30, 20252.502.502.382.452.45-2.00%4,147
Oct 29, 20252.452.502.452.502.50-2,180
Oct 28, 20252.502.502.502.502.50--
Oct 27, 20252.502.502.502.502.50--
Oct 24, 20252.452.502.452.502.50-5,000
Oct 23, 20252.502.502.502.502.50--
Oct 22, 20252.522.522.502.502.50-6,500
Oct 21, 20252.532.532.462.502.50-1.57%3,884
Oct 20, 20252.502.552.502.542.54-0.39%1,273
Oct 17, 20252.562.562.422.552.55-0.78%4,562
Oct 16, 20252.502.572.452.572.573.21%3,006
Oct 15, 20252.402.492.402.492.492.47%3,834
Oct 14, 20252.472.472.432.432.43-1.22%4,095
Oct 13, 20252.462.462.462.462.46--
Oct 10, 20252.532.532.452.462.46-4.28%4,936
Oct 9, 20252.502.572.482.572.572.80%3,649
Oct 8, 20252.462.572.462.502.50-1.57%11,139
Oct 7, 20252.452.542.432.542.540.79%2,488
Oct 6, 20252.472.542.472.522.52-1,177
Oct 3, 20252.522.522.422.522.52-1.95%3,981
Oct 2, 20252.562.572.562.572.57-1.53%1,532
Oct 1, 20252.612.612.612.612.61--
Sep 30, 20252.622.712.552.612.61-28,081
Sep 29, 20252.542.612.472.612.613.98%33,940
Sep 26, 20252.542.542.462.512.51-1.18%23,767
Sep 25, 20252.512.542.442.542.54-0.78%16,948
Sep 24, 20252.402.562.402.562.563.64%22,866
Sep 23, 20252.392.492.382.472.472.92%35,428
Sep 22, 20252.332.402.332.402.403.00%28,732
Sep 19, 20252.332.342.332.332.33-0.43%2,232
Sep 18, 20252.322.342.282.342.340.86%10,328
Sep 17, 20252.352.352.262.322.32-1.28%2,914
Sep 16, 20252.342.352.282.352.35-21,547
Sep 15, 20252.382.382.302.352.353.52%7,150
Sep 12, 20252.282.342.272.272.27-3.40%6,003
Sep 11, 20252.312.362.282.352.350.43%1,450
Sep 10, 20252.292.372.292.342.343.08%28,073
Sep 9, 20252.292.362.202.272.27-15,065
Sep 8, 20252.382.382.222.272.27-0.44%21,920
Sep 5, 20252.192.372.182.282.284.59%59,183
Sep 4, 20252.312.362.132.182.18-5.63%81,889
Sep 3, 20252.662.662.312.312.31-14.13%244,378
Sep 2, 20253.053.112.652.692.69-12.94%119,249
Sep 1, 20253.173.173.053.093.092.32%5,132
Aug 29, 20253.163.163.023.023.02-0.66%3,941
Aug 28, 20253.053.053.043.043.04-0.98%4,421
Aug 27, 20253.273.273.033.073.070.33%6,339
Aug 26, 20253.043.313.003.063.063.38%9,769
Aug 25, 20253.033.042.942.962.960.68%5,531
Aug 22, 20252.942.942.942.942.94--
Aug 21, 20252.933.052.932.942.940.68%8,617
Aug 20, 20252.952.952.872.922.920.69%1,760
Aug 19, 20252.902.902.902.902.90-100
Aug 18, 20252.892.902.822.902.90-2,022
Aug 14, 20252.902.902.902.902.90-400
Aug 13, 20252.902.902.892.902.902.47%7,220
Aug 12, 20252.832.832.832.832.83-2.41%180
Aug 11, 20252.882.902.882.902.900.35%1,640
Aug 8, 20252.872.892.872.892.892.48%2,500
Aug 7, 20252.822.822.822.822.82-2.42%4,150
Aug 6, 20252.882.902.862.892.89-11,554
Aug 5, 20252.812.892.662.892.890.70%47,664
Aug 4, 20252.872.872.872.872.87--
Aug 1, 20252.832.872.822.872.871.41%2,500
Jul 31, 20252.822.902.802.832.83-2.41%4,992
Jul 30, 20252.902.902.902.902.90-25
Jul 29, 20252.902.902.902.902.90--
Jul 28, 20252.892.902.892.902.903.20%15,044
Jul 25, 20252.812.812.812.812.81-3.10%600
Jul 24, 20252.902.902.902.902.900.69%200
Jul 23, 20252.882.882.882.882.88--
Jul 22, 20252.882.882.882.882.881.41%1,156
Jul 21, 20252.882.902.842.842.840.35%16,500
Jul 18, 20252.832.832.832.832.83--