Spindox S.p.A. (BIT:SPN)
Italy
· Delayed Price · Currency is EUR 12.90
0.00 (0.00%)
At close: Dec 5, 2025
Spindox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Dec 4, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | -0.39% | 6,000 |
| Dec 3, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 4,800 |
| Dec 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 98,000 |
| Dec 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 3,600 |
| Nov 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,200 |
| Nov 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 4,800 |
| Nov 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 200 |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 600 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 200 |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 4,800 |
| Nov 20, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 14,400 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 4,800 |
| Nov 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 2,000 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 8,200 |
| Nov 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 400 |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 12,400 |
| Nov 12, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 25,600 |
| Nov 11, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | - | 400 |
| Nov 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Nov 7, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Nov 6, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.39% | 34,600 |
| Nov 5, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | - | 11,800 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 600 |
| Nov 3, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | - | 13,400 |
| Oct 31, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | -0.39% | 24,400 |
| Oct 30, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | - | 19,400 |
| Oct 29, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | - | 8,200 |
| Oct 28, 2025 | 12.95 | 12.95 | 12.90 | 12.95 | 12.95 | - | 25,400 |
| Oct 27, 2025 | 12.95 | 12.95 | 12.90 | 12.95 | 12.95 | - | 35,400 |
| Oct 24, 2025 | 12.95 | 12.95 | 12.90 | 12.95 | 12.95 | - | 112,600 |
| Oct 23, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 0.78% | 91,200 |
| Oct 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 14,200 |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 16,600 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 7,800 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,000 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 9,600 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,800 |
| Oct 14, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 0.39% | 1,800 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | - | 800 |
| Oct 10, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 2,600 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 600 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 10,800 |
| Oct 7, 2025 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | 0.39% | 36,800 |
| Oct 6, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 2,000 |
| Oct 3, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 3,600 |
| Oct 2, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 0.79% | 48,800 |
| Oct 1, 2025 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 0.40% | 800 |
| Sep 30, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 14,000 |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 45,600 |
| Sep 26, 2025 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | 0.40% | 60,800 |
| Sep 25, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | - | 14,600 |
| Sep 24, 2025 | 12.55 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 15,800 |
| Sep 23, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | - | 20,600 |
| Sep 22, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 1,400 |
| Sep 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 1,000 |
| Sep 18, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 12,200 |
| Sep 17, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 4,800 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 800 |
| Sep 15, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 19,800 |
| Sep 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,600 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 6,800 |
| Sep 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,000 |
| Sep 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 13,800 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,800 |
| Sep 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,200 |
| Sep 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,400 |
| Sep 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 1,400 |
| Sep 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 15,000 |
| Sep 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 13,200 |
| Aug 29, 2025 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 6,000 |
| Aug 28, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 3,000 |
| Aug 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 3,000 |
| Aug 26, 2025 | 12.65 | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | 5,000 |
| Aug 25, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | - | 1,400 |
| Aug 22, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 15,400 |
| Aug 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2,400 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 6,800 |
| Aug 19, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 1,400 |
| Aug 18, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 15,400 |
| Aug 14, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 5,000 |
| Aug 13, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 14,000 |
| Aug 12, 2025 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | - | 6,600 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 12,000 |
| Aug 8, 2025 | 12.65 | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | 11,600 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -0.39% | 5,000 |
| Aug 6, 2025 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | 0.40% | 28,600 |
| Aug 5, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 5,000 |
| Aug 4, 2025 | 12.55 | 12.65 | 12.55 | 12.60 | 12.60 | 0.40% | 26,400 |
| Aug 1, 2025 | 12.80 | 12.80 | 12.35 | 12.55 | 12.55 | 7.26% | 102,600 |
| Jul 31, 2025 | 11.25 | 12.25 | 11.10 | 11.70 | 11.70 | 6.36% | 34,000 |
| Jul 30, 2025 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | - | 7,600 |
| Jul 29, 2025 | 10.95 | 11.10 | 10.75 | 11.00 | 11.00 | - | 13,800 |
| Jul 28, 2025 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | 3.77% | 20,400 |
| Jul 25, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 3,200 |
| Jul 24, 2025 | 10.40 | 10.80 | 10.40 | 10.55 | 10.55 | 1.44% | 11,800 |
| Jul 23, 2025 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | - | 2,800 |
| Jul 22, 2025 | 10.30 | 10.55 | 10.30 | 10.40 | 10.40 | 1.46% | 3,600 |
| Jul 21, 2025 | 10.30 | 10.35 | 10.25 | 10.25 | 10.25 | -1.91% | 1,200 |
| Jul 18, 2025 | 10.25 | 10.55 | 10.25 | 10.45 | 10.45 | 0.48% | 6,400 |