UCapital24 S.p.A. (BIT:U24)
Italy
· Delayed Price · Currency is EUR 0.316
-0.008 (-2.47%)
At close: Dec 5, 2025
UCapital24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.47% | 1,600 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.92% | 6,400 |
| Dec 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.55% | 2,800 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 27, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.62% | 17,600 |
| Nov 26, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.71% | 8,400 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 8,400 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.00% | 1,200 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,200 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 8,800 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 7,600 |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 400 |
| Nov 13, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 2.86% | 23,600 |
| Nov 12, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.23% | 4,800 |
| Nov 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | 7,200 |
| Nov 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.79% | 10,000 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.65% | 4,400 |
| Nov 5, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -3.45% | 26,800 |
| Nov 4, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.31% | 22,800 |
| Nov 3, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -6.14% | 31,600 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.75% | 2,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 7,600 |
| Oct 29, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.47% | 4,000 |
| Oct 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | 9,200 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.67% | 2,800 |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | 7,200 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.22% | 3,200 |
| Oct 17, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.32% | 37,200 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.71% | 800 |
| Oct 14, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -1.20% | 20,400 |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.94% | 400 |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 2,000 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | 400 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | 400 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | 1,200 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.37% | 16,800 |
| Oct 2, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.74% | 17,200 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 12,000 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.14% | 5,200 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.32% | 4,800 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.35% | 13,200 |
| Sep 18, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 4.69% | 26,800 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 9,200 |
| Sep 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.06% | 5,600 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,600 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.11% | 2,000 |
| Sep 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 12,400 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 6,800 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.50% | 800 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 5.06% | 13,600 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.61% | 4,000 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 800 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 2,400 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 2,000 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 5,200 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.40% | 18,800 |
| Aug 19, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -0.63% | 11,200 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -3.03% | 14,400 |
| Aug 14, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | - | 42,400 |
| Aug 13, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.54% | 29,600 |
| Aug 12, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 11.14% | 76,800 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.47% | 3,200 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.68% | 2,000 |
| Aug 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 800 |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.71% | 1,200 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.24% | 1,200 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.29% | 3,200 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.24% | 400 |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 3.92% | 3,600 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | 5,200 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.29% | 5,200 |
| Jul 18, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.70% | 14,000 |