Skip to main content
Solid World Group S.p.A. (BIT:S3D)
Italy flag Italy · Delayed Price · Currency is EUR
0.954
+0.150 (18.66%)
At close: Dec 5, 2025

Solid World Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.861.000.850.950.9518.66%466,950
Dec 4, 20250.840.850.800.800.80-3.13%174,075
Dec 3, 20250.870.920.790.830.83-3.49%539,550
Dec 2, 20250.720.860.720.860.8619.11%253,275
Dec 1, 20250.560.720.560.720.7228.47%230,175
Nov 28, 20250.550.570.540.560.56-141,900
Nov 27, 20250.580.590.560.560.56-5.07%194,700
Nov 26, 20250.610.620.590.590.59-4.52%159,225
Nov 25, 20250.650.650.600.620.62-3.13%169,125
Nov 24, 20250.640.650.630.640.64-0.62%94,875
Nov 21, 20250.690.690.640.640.64-5.85%142,725
Nov 20, 20250.710.710.670.680.68-3.12%81,675
Nov 19, 20250.700.710.700.710.710.86%18,150
Nov 18, 20250.730.730.680.700.70-5.41%170,775
Nov 17, 20250.760.760.740.740.74-1.86%23,925
Nov 14, 20250.780.780.740.750.75-3.33%64,350
Nov 13, 20250.790.820.770.780.780.26%115,500
Nov 12, 20250.800.800.780.780.78-1.77%55,275
Nov 11, 20250.790.820.790.790.791.02%62,700
Nov 10, 20250.780.800.770.780.780.51%94,875
Nov 7, 20250.810.820.780.780.78-3.47%130,350
Nov 6, 20250.850.850.800.810.81-3.81%189,750
Nov 5, 20250.860.860.830.840.84-0.24%9,900
Nov 4, 20250.850.860.840.840.84-1.86%17,325
Nov 3, 20250.860.870.840.860.862.14%66,825
Oct 31, 20250.850.850.830.840.84-0.94%38,775
Oct 30, 20250.840.870.840.850.85-0.70%22,275
Oct 29, 20250.870.870.850.850.85-0.47%17,325
Oct 28, 20250.880.880.860.860.86-2.28%36,300
Oct 27, 20250.870.940.860.880.884.77%407,550
Oct 24, 20250.840.840.820.840.840.96%16,500
Oct 23, 20250.850.870.810.830.83-2.35%103,125
Oct 22, 20250.850.870.840.850.85-0.23%38,775
Oct 21, 20250.840.880.840.850.85-1.84%94,050
Oct 20, 20250.880.880.840.870.87-1.59%75,900
Oct 17, 20250.900.900.830.880.88-2.65%182,325
Oct 16, 20250.920.920.900.910.91-0.44%9,900
Oct 15, 20250.910.930.890.910.91-1.94%38,775
Oct 14, 20250.900.930.880.930.931.98%63,525
Oct 13, 20250.940.950.880.910.91-3.19%318,450
Oct 10, 20250.970.990.910.940.94-3.69%260,700
Oct 9, 20250.970.990.970.980.980.21%56,925
Oct 8, 20250.980.980.970.970.97-1.22%34,650
Oct 7, 20250.991.000.970.990.99-51,975
Oct 6, 20250.981.010.970.990.990.61%76,725
Oct 3, 20250.991.000.980.980.98-65,175
Oct 2, 20251.031.060.960.980.98-2.97%193,875
Oct 1, 20251.051.050.931.011.01-4.72%315,150
Sep 30, 20251.081.081.061.061.06-1.85%38,775
Sep 29, 20251.071.081.071.081.08-52,800
Sep 26, 20251.101.121.071.081.08-2.70%113,850
Sep 25, 20251.111.121.091.111.110.91%23,925
Sep 24, 20251.111.111.101.101.10-0.90%27,225
Sep 23, 20251.091.131.081.111.110.45%113,025
Sep 22, 20251.111.121.091.111.11-0.45%34,650
Sep 19, 20251.131.131.101.111.11-0.45%42,075
Sep 18, 20251.121.161.111.121.12-0.45%41,250
Sep 17, 20251.151.151.101.121.12-0.88%38,775
Sep 16, 20251.081.171.081.131.134.63%134,475
Sep 15, 20251.091.101.081.081.080.93%15,675
Sep 12, 20251.101.101.071.071.07-2.28%66,825
Sep 11, 20251.091.101.081.101.10-0.45%15,675
Sep 10, 20251.091.111.071.101.100.92%36,300
Sep 9, 20251.081.101.081.091.090.93%32,175
Sep 8, 20251.121.121.081.081.08-1.37%35,475
Sep 5, 20251.111.121.101.101.10-1.79%13,200
Sep 4, 20251.121.121.101.121.120.90%14,850
Sep 3, 20251.121.121.101.111.11-0.45%37,950
Sep 2, 20251.151.151.111.111.11-3.06%29,700
Sep 1, 20251.181.191.141.151.15-2.55%49,500
Aug 29, 20251.121.191.101.181.184.91%214,500
Aug 28, 20251.131.161.121.121.12-1.32%42,075
Aug 27, 20251.131.161.121.141.141.34%51,975
Aug 26, 20251.141.141.121.121.12-1.75%9,075
Aug 25, 20251.141.141.121.141.141.79%25,575
Aug 22, 20251.151.151.111.121.12-0.88%33,000
Aug 21, 20251.091.171.081.131.133.20%132,000
Aug 20, 20251.081.101.071.101.101.39%26,400
Aug 19, 20251.091.091.081.081.08-0.46%12,375
Aug 18, 20251.091.091.071.091.09-20,625
Aug 14, 20251.091.111.081.091.09-45,375
Aug 13, 20251.081.121.071.091.09-56,925
Aug 12, 20251.091.091.061.091.090.46%31,350
Aug 11, 20251.081.091.071.081.08-0.46%28,050
Aug 8, 20251.101.101.071.091.09-0.46%21,450
Aug 7, 20251.081.091.071.091.091.40%41,250
Aug 6, 20251.091.091.081.081.08-1.38%11,550
Aug 5, 20251.101.101.081.091.090.93%35,475
Aug 4, 20251.091.101.081.081.08-0.92%28,050
Aug 1, 20251.111.111.091.091.09-0.91%27,225
Jul 31, 20251.121.131.091.101.10-1.35%75,900
Jul 30, 20251.121.141.121.121.12-1.33%28,050
Jul 29, 20251.141.151.111.131.13-1.31%77,550
Jul 28, 20251.131.151.121.151.152.23%51,975
Jul 25, 20251.131.131.121.121.120.90%21,450
Jul 24, 20251.161.161.111.111.11-3.06%111,375
Jul 23, 20251.141.171.141.151.151.78%50,325
Jul 22, 20251.151.161.121.131.13-1.75%41,250
Jul 21, 20251.201.201.121.151.15-1.29%93,225
Jul 18, 20251.191.201.161.161.16-1.69%94,050