SOL S.p.A. (BIT:SOL)
Italy
· Delayed Price · Currency is EUR 49.20
-0.30 (-0.61%)
At close: Dec 5, 2025
SOL S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 49.00 | 49.70 | 49.00 | 49.50 | 49.50 | 0.51% | 50,026 |
| Oct 9, 2025 | 49.75 | 50.20 | 49.25 | 49.25 | 49.25 | -1.20% | 33,229 |
| Oct 8, 2025 | 49.95 | 50.80 | 49.65 | 49.85 | 49.85 | -0.89% | 31,866 |
| Oct 7, 2025 | 50.60 | 50.90 | 49.50 | 50.30 | 50.30 | -0.59% | 37,655 |
| Oct 6, 2025 | 52.60 | 52.60 | 50.40 | 50.60 | 50.60 | -2.32% | 40,724 |
| Oct 3, 2025 | 50.40 | 52.50 | 50.20 | 51.80 | 51.80 | 4.23% | 63,676 |
| Oct 2, 2025 | 50.10 | 51.60 | 49.70 | 49.70 | 49.70 | -1.39% | 27,090 |
| Oct 1, 2025 | 50.60 | 50.80 | 50.10 | 50.40 | 50.40 | -0.59% | 13,059 |
| Sep 30, 2025 | 52.80 | 52.80 | 50.10 | 50.70 | 50.70 | -0.39% | 15,043 |
| Sep 29, 2025 | 53.60 | 53.60 | 50.00 | 50.90 | 50.90 | 1.39% | 21,932 |
| Sep 26, 2025 | 50.10 | 51.40 | 50.10 | 50.20 | 50.20 | -1.38% | 15,790 |
| Sep 25, 2025 | 51.00 | 51.50 | 50.20 | 50.90 | 50.90 | -0.39% | 27,065 |
| Sep 24, 2025 | 51.90 | 52.00 | 51.10 | 51.10 | 51.10 | -1.16% | 14,425 |
| Sep 23, 2025 | 53.70 | 53.70 | 51.60 | 51.70 | 51.70 | -1.90% | 18,717 |
| Sep 22, 2025 | 52.10 | 52.90 | 51.90 | 52.70 | 52.70 | 0.96% | 34,217 |
| Sep 19, 2025 | 53.80 | 53.80 | 51.90 | 52.20 | 52.20 | -0.76% | 70,424 |
| Sep 18, 2025 | 52.60 | 52.60 | 51.70 | 52.60 | 52.60 | 0.38% | 28,553 |
| Sep 17, 2025 | 52.70 | 52.80 | 51.80 | 52.40 | 52.40 | -0.76% | 49,055 |
| Sep 16, 2025 | 54.10 | 54.20 | 52.80 | 52.80 | 52.80 | -2.22% | 15,842 |
| Sep 15, 2025 | 52.50 | 54.00 | 52.10 | 54.00 | 54.00 | 3.85% | 32,997 |
| Sep 12, 2025 | 52.00 | 52.50 | 51.70 | 52.00 | 52.00 | -0.19% | 16,472 |
| Sep 11, 2025 | 49.65 | 52.50 | 49.65 | 52.10 | 52.10 | 4.93% | 23,575 |
| Sep 10, 2025 | 51.50 | 51.50 | 49.20 | 49.65 | 49.65 | -0.40% | 28,679 |
| Sep 9, 2025 | 51.40 | 51.40 | 48.70 | 49.85 | 49.85 | 0.10% | 43,402 |
| Sep 8, 2025 | 49.20 | 49.90 | 49.15 | 49.80 | 49.80 | 1.32% | 16,580 |
| Sep 5, 2025 | 50.80 | 50.80 | 48.90 | 49.15 | 49.15 | -3.06% | 25,278 |
| Sep 4, 2025 | 50.00 | 50.90 | 49.85 | 50.70 | 50.70 | 1.40% | 25,490 |
| Sep 3, 2025 | 51.60 | 51.60 | 49.75 | 50.00 | 50.00 | -1.19% | 26,621 |
| Sep 2, 2025 | 52.40 | 52.40 | 50.50 | 50.60 | 50.60 | -3.44% | 42,657 |
| Sep 1, 2025 | 52.70 | 52.90 | 51.50 | 52.40 | 52.40 | 1.35% | 54,296 |
| Aug 29, 2025 | 51.80 | 52.30 | 51.50 | 51.70 | 51.70 | 0.78% | 25,967 |
| Aug 28, 2025 | 50.70 | 51.70 | 50.70 | 51.30 | 51.30 | - | 59,296 |
| Aug 27, 2025 | 51.30 | 51.70 | 50.70 | 51.30 | 51.30 | - | 48,175 |
| Aug 26, 2025 | 52.10 | 52.10 | 50.50 | 51.30 | 51.30 | -0.39% | 55,915 |
| Aug 25, 2025 | 51.00 | 52.00 | 50.70 | 51.50 | 51.50 | 0.59% | 25,858 |
| Aug 22, 2025 | 50.90 | 51.20 | 50.60 | 51.20 | 51.20 | 0.59% | 21,078 |
| Aug 21, 2025 | 51.80 | 51.80 | 50.40 | 50.90 | 50.90 | -0.78% | 23,733 |
| Aug 20, 2025 | 50.00 | 51.70 | 50.00 | 51.30 | 51.30 | 1.99% | 54,472 |
| Aug 19, 2025 | 50.10 | 50.80 | 50.00 | 50.30 | 50.30 | - | 10,828 |
| Aug 18, 2025 | 49.65 | 50.30 | 49.40 | 50.30 | 50.30 | 1.41% | 12,715 |
| Aug 14, 2025 | 50.00 | 50.70 | 49.60 | 49.60 | 49.60 | -0.50% | 27,059 |
| Aug 13, 2025 | 49.35 | 50.20 | 49.00 | 49.85 | 49.85 | 2.15% | 19,015 |
| Aug 12, 2025 | 48.55 | 49.15 | 48.35 | 48.80 | 48.80 | 1.14% | 13,433 |
| Aug 11, 2025 | 48.25 | 48.65 | 47.90 | 48.25 | 48.25 | - | 6,677 |
| Aug 8, 2025 | 48.80 | 49.30 | 47.85 | 48.25 | 48.25 | -0.41% | 17,341 |
| Aug 7, 2025 | 48.15 | 49.50 | 48.15 | 48.45 | 48.45 | 0.21% | 35,962 |
| Aug 6, 2025 | 48.80 | 49.20 | 48.00 | 48.35 | 48.35 | -0.72% | 20,873 |
| Aug 5, 2025 | 48.05 | 48.85 | 47.90 | 48.70 | 48.70 | 1.46% | 19,488 |
| Aug 4, 2025 | 46.10 | 48.05 | 46.10 | 48.00 | 48.00 | 2.02% | 13,724 |
| Aug 1, 2025 | 46.80 | 47.25 | 46.10 | 47.05 | 47.05 | 0.53% | 26,931 |
| Jul 31, 2025 | 48.90 | 48.90 | 46.55 | 46.80 | 46.80 | -3.31% | 52,097 |
| Jul 30, 2025 | 48.20 | 48.60 | 47.90 | 48.40 | 48.40 | -0.21% | 16,667 |
| Jul 29, 2025 | 46.20 | 48.85 | 46.20 | 48.50 | 48.50 | 2.21% | 15,325 |
| Jul 28, 2025 | 47.95 | 48.15 | 47.20 | 47.45 | 47.45 | -0.94% | 43,869 |
| Jul 25, 2025 | 47.60 | 47.95 | 47.50 | 47.90 | 47.90 | 0.52% | 8,995 |
| Jul 24, 2025 | 47.75 | 48.20 | 47.65 | 47.65 | 47.65 | 0.42% | 13,954 |
| Jul 23, 2025 | 47.90 | 48.05 | 47.45 | 47.45 | 47.45 | -0.42% | 14,420 |
| Jul 22, 2025 | 48.25 | 49.20 | 47.50 | 47.65 | 47.65 | -0.94% | 21,986 |
| Jul 21, 2025 | 47.95 | 48.70 | 47.95 | 48.10 | 48.10 | 0.21% | 16,132 |
| Jul 18, 2025 | 48.00 | 48.15 | 47.70 | 48.00 | 48.00 | 0.10% | 7,989 |