SOL S.p.A. (BIT:SOL)
Italy
· Delayed Price · Currency is EUR 52.60
+0.20 (0.38%)
At close: Mar 6, 2026
SOL S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.50 | 53.40 | 52.30 | 52.60 | 52.60 | 0.38% | 132,991 |
| Mar 5, 2026 | 51.20 | 52.50 | 51.00 | 52.40 | 52.40 | 1.75% | 71,133 |
| Mar 4, 2026 | 50.20 | 52.00 | 49.95 | 51.50 | 51.50 | 3.00% | 41,250 |
| Mar 3, 2026 | 51.40 | 51.40 | 50.00 | 50.00 | 50.00 | -2.15% | 74,339 |
| Mar 2, 2026 | 50.60 | 51.50 | 50.10 | 51.10 | 51.10 | -0.97% | 29,689 |
| Feb 27, 2026 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 1.78% | 60,183 |
| Feb 26, 2026 | 50.80 | 51.10 | 50.20 | 50.70 | 50.70 | 1.50% | 35,643 |
| Feb 25, 2026 | 49.60 | 50.80 | 49.60 | 49.95 | 49.95 | 0.91% | 39,352 |
| Feb 24, 2026 | 49.40 | 50.10 | 49.10 | 49.50 | 49.50 | 0.30% | 65,921 |
| Feb 23, 2026 | 48.20 | 49.90 | 47.85 | 49.35 | 49.35 | 1.65% | 72,702 |
| Feb 20, 2026 | 47.15 | 48.55 | 47.15 | 48.55 | 48.55 | 3.30% | 33,794 |
| Feb 19, 2026 | 47.60 | 47.75 | 46.45 | 47.00 | 47.00 | -1.26% | 44,990 |
| Feb 18, 2026 | 46.85 | 47.60 | 46.15 | 47.60 | 47.60 | 2.26% | 19,984 |
| Feb 17, 2026 | 46.70 | 46.85 | 46.10 | 46.55 | 46.55 | 0.22% | 21,474 |
| Feb 16, 2026 | 46.40 | 46.75 | 45.75 | 46.45 | 46.45 | -0.21% | 38,510 |
| Feb 13, 2026 | 46.00 | 46.55 | 45.65 | 46.55 | 46.55 | 1.75% | 23,107 |
| Feb 12, 2026 | 46.90 | 46.90 | 45.65 | 45.75 | 45.75 | -2.97% | 38,582 |
| Feb 11, 2026 | 47.85 | 47.85 | 46.65 | 47.15 | 47.15 | - | 41,897 |
| Feb 10, 2026 | 47.30 | 47.50 | 46.65 | 47.15 | 47.15 | - | 29,634 |
| Feb 9, 2026 | 47.15 | 47.85 | 47.10 | 47.15 | 47.15 | 0.32% | 24,032 |
| Feb 6, 2026 | 46.40 | 47.00 | 45.95 | 47.00 | 47.00 | 0.64% | 18,811 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.05 | 46.70 | 46.70 | 0.43% | 41,641 |
| Feb 4, 2026 | 46.25 | 47.25 | 45.70 | 46.50 | 46.50 | 1.09% | 59,096 |
| Feb 3, 2026 | 46.25 | 46.35 | 45.50 | 46.00 | 46.00 | -0.33% | 50,163 |
| Feb 2, 2026 | 45.25 | 46.60 | 44.85 | 46.15 | 46.15 | 1.65% | 34,938 |
| Jan 30, 2026 | 45.80 | 45.95 | 45.25 | 45.40 | 45.40 | -0.87% | 65,359 |
| Jan 29, 2026 | 47.20 | 47.20 | 45.45 | 45.80 | 45.80 | -1.93% | 84,983 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.70 | 46.70 | 46.70 | -2.10% | 32,478 |
| Jan 27, 2026 | 47.60 | 48.10 | 47.00 | 47.70 | 47.70 | 0.21% | 40,664 |
| Jan 26, 2026 | 47.20 | 47.90 | 47.20 | 47.60 | 47.60 | -0.42% | 47,498 |
| Jan 23, 2026 | 48.50 | 48.50 | 47.40 | 47.80 | 47.80 | -1.04% | 46,270 |
| Jan 22, 2026 | 47.65 | 48.30 | 47.15 | 48.30 | 48.30 | 2.11% | 93,076 |
| Jan 21, 2026 | 47.40 | 47.75 | 47.05 | 47.30 | 47.30 | 0.21% | 44,461 |
| Jan 20, 2026 | 48.30 | 48.30 | 47.15 | 47.20 | 47.20 | -2.48% | 45,025 |
| Jan 19, 2026 | 48.90 | 49.00 | 48.40 | 48.40 | 48.40 | -2.42% | 39,430 |
| Jan 16, 2026 | 50.40 | 50.90 | 48.90 | 49.60 | 49.60 | -2.36% | 29,104 |
| Jan 15, 2026 | 50.40 | 51.50 | 50.40 | 50.80 | 50.80 | 0.59% | 30,094 |
| Jan 14, 2026 | 49.65 | 50.90 | 49.65 | 50.50 | 50.50 | 0.80% | 40,963 |
| Jan 13, 2026 | 49.95 | 50.10 | 49.00 | 50.10 | 50.10 | 0.80% | 28,108 |
| Jan 12, 2026 | 48.55 | 50.40 | 48.45 | 49.70 | 49.70 | 1.22% | 70,282 |
| Jan 9, 2026 | 48.30 | 49.10 | 48.30 | 49.10 | 49.10 | 0.92% | 38,900 |
| Jan 8, 2026 | 48.70 | 49.25 | 48.35 | 48.65 | 48.65 | -0.92% | 40,725 |
| Jan 7, 2026 | 49.15 | 49.40 | 48.30 | 49.10 | 49.10 | 0.20% | 49,005 |
| Jan 6, 2026 | 48.05 | 49.15 | 48.00 | 49.00 | 49.00 | 2.08% | 36,757 |
| Jan 5, 2026 | 48.30 | 48.30 | 47.35 | 48.00 | 48.00 | -0.10% | 32,077 |
| Jan 2, 2026 | 49.45 | 49.45 | 47.85 | 48.05 | 48.05 | -1.84% | 22,648 |
| Dec 30, 2025 | 49.00 | 49.00 | 48.40 | 48.95 | 48.95 | 0.51% | 11,203 |
| Dec 29, 2025 | 47.80 | 48.90 | 47.80 | 48.70 | 48.70 | -0.10% | 21,026 |
| Dec 23, 2025 | 48.55 | 49.00 | 48.40 | 48.75 | 48.75 | 0.21% | 12,938 |
| Dec 22, 2025 | 48.30 | 48.80 | 47.75 | 48.65 | 48.65 | 1.25% | 15,713 |
| Dec 19, 2025 | 48.00 | 48.15 | 47.60 | 48.05 | 48.05 | 0.10% | 35,510 |
| Dec 18, 2025 | 47.80 | 48.05 | 47.20 | 48.00 | 48.00 | 0.42% | 48,815 |
| Dec 17, 2025 | 47.80 | 48.13 | 47.45 | 47.80 | 47.80 | -0.42% | 63,825 |
| Dec 16, 2025 | 49.35 | 49.35 | 47.80 | 48.00 | 48.00 | -1.84% | 91,865 |
| Dec 15, 2025 | 48.95 | 49.55 | 48.70 | 48.90 | 48.90 | 0.31% | 87,173 |
| Dec 12, 2025 | 49.00 | 49.35 | 48.50 | 48.75 | 48.75 | -0.10% | 31,044 |
| Dec 11, 2025 | 48.05 | 48.80 | 48.00 | 48.80 | 48.80 | 0.83% | 68,108 |
| Dec 10, 2025 | 48.30 | 48.40 | 47.80 | 48.40 | 48.40 | 0.21% | 32,604 |
| Dec 9, 2025 | 49.10 | 49.50 | 48.30 | 48.30 | 48.30 | -1.43% | 35,266 |
| Dec 8, 2025 | 49.30 | 49.35 | 48.80 | 49.00 | 49.00 | -0.41% | 15,720 |
| Dec 5, 2025 | 49.95 | 49.95 | 48.95 | 49.20 | 49.20 | -0.61% | 69,555 |
| Dec 4, 2025 | 50.10 | 50.20 | 48.90 | 49.50 | 49.50 | -0.40% | 89,990 |
| Dec 3, 2025 | 49.40 | 50.10 | 49.00 | 49.70 | 49.70 | 0.40% | 27,555 |
| Dec 2, 2025 | 50.70 | 50.80 | 49.50 | 49.50 | 49.50 | -2.37% | 28,794 |
| Dec 1, 2025 | 49.90 | 51.00 | 49.40 | 50.70 | 50.70 | 1.71% | 50,911 |
| Nov 28, 2025 | 50.20 | 50.20 | 49.65 | 49.85 | 49.85 | -0.30% | 23,827 |
| Nov 27, 2025 | 49.85 | 50.30 | 49.70 | 50.00 | 50.00 | 0.91% | 34,306 |
| Nov 26, 2025 | 49.00 | 50.10 | 48.90 | 49.55 | 49.55 | 0.71% | 36,682 |
| Nov 25, 2025 | 50.10 | 50.40 | 49.00 | 49.20 | 49.20 | -2.57% | 37,015 |
| Nov 24, 2025 | 48.30 | 50.50 | 48.30 | 50.50 | 50.50 | 3.70% | 219,751 |
| Nov 21, 2025 | 48.30 | 48.90 | 47.70 | 48.70 | 48.70 | 0.72% | 32,114 |
| Nov 20, 2025 | 48.30 | 48.90 | 47.95 | 48.35 | 48.35 | 0.31% | 29,366 |
| Nov 19, 2025 | 47.00 | 48.25 | 46.75 | 48.20 | 48.20 | 2.12% | 60,551 |
| Nov 18, 2025 | 48.70 | 48.70 | 46.60 | 47.20 | 47.20 | -1.05% | 78,916 |
| Nov 17, 2025 | 46.95 | 47.75 | 46.55 | 47.70 | 47.70 | 1.60% | 39,330 |
| Nov 14, 2025 | 48.20 | 48.20 | 46.90 | 46.95 | 46.95 | -3.00% | 44,543 |
| Nov 13, 2025 | 48.80 | 50.40 | 48.30 | 48.40 | 48.40 | -1.12% | 41,027 |
| Nov 12, 2025 | 49.95 | 50.20 | 48.95 | 48.95 | 48.95 | -1.51% | 23,505 |
| Nov 11, 2025 | 49.45 | 50.20 | 49.15 | 49.70 | 49.70 | 1.43% | 34,278 |
| Nov 10, 2025 | 48.70 | 49.65 | 48.40 | 49.00 | 49.00 | 1.34% | 41,282 |
| Nov 7, 2025 | 48.50 | 48.65 | 47.50 | 48.35 | 48.35 | -0.10% | 36,738 |
| Nov 6, 2025 | 48.35 | 48.70 | 47.50 | 48.40 | 48.40 | - | 52,325 |
| Nov 5, 2025 | 50.10 | 50.10 | 48.20 | 48.40 | 48.40 | -1.43% | 32,431 |
| Nov 4, 2025 | 49.90 | 49.90 | 48.00 | 49.10 | 49.10 | -2.00% | 63,442 |
| Nov 3, 2025 | 50.60 | 50.60 | 49.60 | 50.10 | 50.10 | -1.38% | 35,496 |
| Oct 31, 2025 | 51.00 | 51.30 | 50.40 | 50.80 | 50.80 | -1.36% | 27,505 |
| Oct 30, 2025 | 51.40 | 52.00 | 50.80 | 51.50 | 51.50 | 0.59% | 60,944 |
| Oct 29, 2025 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | -1.73% | 33,755 |
| Oct 28, 2025 | 52.00 | 52.60 | 51.90 | 52.10 | 52.10 | 0.19% | 29,017 |
| Oct 27, 2025 | 52.40 | 52.60 | 52.00 | 52.00 | 52.00 | -0.38% | 34,340 |
| Oct 24, 2025 | 52.60 | 52.60 | 51.30 | 52.20 | 52.20 | - | 26,678 |
| Oct 23, 2025 | 52.00 | 52.60 | 51.50 | 52.20 | 52.20 | -0.38% | 33,374 |
| Oct 22, 2025 | 52.20 | 52.80 | 51.70 | 52.40 | 52.40 | -0.38% | 49,212 |
| Oct 21, 2025 | 51.10 | 52.60 | 51.00 | 52.60 | 52.60 | 2.53% | 55,014 |
| Oct 20, 2025 | 51.90 | 51.90 | 50.80 | 51.30 | 51.30 | 0.59% | 26,226 |
| Oct 17, 2025 | 51.10 | 51.50 | 50.30 | 51.00 | 51.00 | -1.16% | 44,929 |
| Oct 16, 2025 | 49.30 | 51.70 | 49.10 | 51.60 | 51.60 | 4.88% | 55,273 |
| Oct 15, 2025 | 49.70 | 50.00 | 49.20 | 49.20 | 49.20 | -1.01% | 23,759 |
| Oct 14, 2025 | 49.35 | 49.85 | 48.80 | 49.70 | 49.70 | 0.61% | 25,838 |
| Oct 13, 2025 | 49.50 | 49.75 | 49.15 | 49.40 | 49.40 | -0.20% | 15,834 |