Skip to main content
Misitano & Stracuzzi S.p.A. (BIT:MS)
Italy flag Italy · Delayed Price · Currency is EUR
0.350
-0.017 (-4.63%)
Apr 29, 2026, 5:18 PM CET

Misitano & Stracuzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.370.350.370.37-2.39%19,400
Apr 27, 20260.380.380.370.380.38-2.08%29,059
Apr 24, 20260.420.420.380.380.38-10.70%149,194
Apr 23, 20260.420.460.420.430.432.63%178,226
Apr 22, 20260.400.480.370.420.424.23%278,439
Apr 21, 20260.310.400.310.400.4030.94%270,658
Apr 20, 20260.310.310.300.310.310.33%49,101
Apr 17, 20260.290.310.290.310.313.38%81,006
Apr 16, 20260.300.310.300.300.30-0.67%61,650
Apr 15, 20260.300.310.290.300.300.34%101,980
Apr 14, 20260.280.300.280.300.303.48%55,035
Apr 13, 20260.270.290.270.290.293.99%36,783
Apr 10, 20260.280.280.280.280.28-4.17%19,030
Apr 9, 20260.290.300.280.290.29-1.03%107,075
Apr 8, 20260.300.300.280.290.29-2.02%116,499
Apr 7, 20260.290.300.280.300.304.21%38,752
Apr 2, 20260.310.310.270.290.29-7.77%192,308
Apr 1, 20260.290.310.280.310.316.19%7,170
Mar 31, 20260.320.320.290.290.29-3.00%144,765
Mar 30, 20260.290.320.280.300.309.89%190,038
Mar 27, 20260.300.300.260.270.270.37%71,343
Mar 26, 20260.300.310.270.270.27-8.11%47,640
Mar 25, 20260.280.300.280.300.304.59%38,692
Mar 24, 20260.320.320.280.280.28-1.74%48,637
Mar 23, 20260.330.330.280.290.29-10.56%98,158
Mar 20, 20260.330.360.310.320.326.98%607,443
Mar 19, 20260.210.300.200.300.3049.01%1,043,187
Mar 18, 20260.280.280.200.200.20-63.93%287,461
Mar 17, 20260.830.830.560.560.56-32.69%51,460
Mar 16, 20260.940.960.830.830.83-9.76%46,397
Mar 13, 20261.021.020.860.920.92-11.35%98,439
Mar 12, 20261.321.321.041.041.04-17.79%37,011
Mar 11, 20261.501.501.251.271.27-12.15%67,924
Mar 10, 20261.521.521.441.441.44-9.15%27,833
Mar 9, 20261.601.651.521.591.59-0.94%7,645
Mar 6, 20261.721.751.601.601.60-8.83%15,405
Mar 5, 20261.751.771.721.761.76-6.15%9,949
Mar 4, 20261.871.871.871.871.87--
Mar 3, 20261.871.871.871.871.870.81%50
Mar 2, 20261.831.861.831.861.860.82%5,040
Feb 27, 20261.891.891.771.841.84-1.08%13,267
Feb 26, 20261.851.901.821.861.86-3.12%20,369
Feb 25, 20261.861.931.861.921.92-0.52%1,100
Feb 24, 20261.901.931.901.931.93-0.52%10,050
Feb 23, 20261.861.941.851.941.94-0.26%2,051
Feb 20, 20261.951.951.951.951.95--
Feb 19, 20261.951.951.951.951.95--
Feb 18, 20261.931.951.931.951.951.04%1,521
Feb 17, 20261.931.931.931.931.93-1.03%7,500
Feb 16, 20261.911.951.851.951.95-0.51%5,840
Feb 13, 20262.002.001.931.961.962.62%9,350
Feb 12, 20261.961.971.911.911.91-3.54%1,346
Feb 11, 20261.981.981.981.981.98-1.00%51
Feb 10, 20261.902.001.902.002.00-0.25%560
Feb 9, 20262.002.002.002.002.00--
Feb 6, 20261.932.001.932.002.001.01%801
Feb 5, 20261.981.981.981.981.98-0.75%2,500
Feb 4, 20261.952.011.942.002.00-1.24%2,105
Feb 3, 20262.022.022.022.022.02-0.49%1
Feb 2, 20262.032.032.032.032.031.50%18
Jan 30, 20262.002.002.002.002.00--
Jan 29, 20261.992.021.952.002.000.76%4,413
Jan 28, 20261.991.991.991.991.99-450
Jan 27, 20262.002.001.971.991.99-2.22%11,025
Jan 26, 20262.022.031.932.032.03-2.40%23,493
Jan 23, 20262.052.082.032.082.08-4,274
Jan 22, 20262.062.082.042.082.08-0.48%4,225
Jan 21, 20262.052.092.042.092.09-0.48%1,720
Jan 20, 20262.092.102.092.102.100.96%1,500
Jan 19, 20262.082.082.062.082.080.97%1,050
Jan 16, 20262.152.152.052.062.06-4.19%11,433
Jan 15, 20262.152.152.152.152.15-7,795
Jan 14, 20262.142.152.142.152.15-264
Jan 13, 20262.082.162.062.152.15-0.46%28,721
Jan 12, 20262.162.162.162.162.161.89%2,000
Jan 9, 20262.142.142.062.122.12-0.47%14,878
Jan 8, 20262.072.132.072.132.130.95%1,451
Jan 7, 20262.102.112.072.112.11-1.40%10,483
Jan 6, 20262.102.142.062.142.14-0.47%6,050
Jan 5, 20262.192.192.142.152.151.42%3,100
Jan 2, 20262.122.122.122.122.120.95%783
Dec 30, 20252.052.112.052.102.10-5,310
Dec 29, 20252.102.152.062.102.10-0.47%5,963
Dec 23, 20252.112.112.112.112.11--
Dec 22, 20252.112.142.072.112.11-1.40%20,679
Dec 19, 20252.272.272.142.142.14-2.73%9,166
Dec 18, 20252.142.202.072.202.202.33%8,676
Dec 17, 20252.192.282.152.152.15-3.59%6,592
Dec 16, 20252.222.232.222.232.230.45%5,000
Dec 15, 20252.212.222.142.222.220.45%3,814
Dec 12, 20252.212.212.212.212.21--
Dec 11, 20252.202.212.202.212.211.84%2,700
Dec 10, 20252.182.182.172.172.17-0.46%1,829
Dec 9, 20252.182.182.182.182.18-0.46%341
Dec 8, 20252.202.202.192.192.19-0.90%3,416
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