Websolute S.p.A. (BIT:WBS)
Italy
· Delayed Price · Currency is EUR 1.280
-0.025 (-1.92%)
At close: Dec 5, 2025
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -1.92% | 11,000 |
| Dec 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | 5,500 |
| Dec 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.17% | 4,400 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -1.15% | 8,800 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,100 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 3,300 |
| Nov 24, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 12,100 |
| Nov 21, 2025 | 1.26 | 1.33 | 1.25 | 1.33 | 1.33 | 2.32% | 13,750 |
| Nov 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -3.36% | 2,200 |
| Nov 19, 2025 | 1.28 | 1.34 | 1.24 | 1.34 | 1.34 | 5.10% | 4,400 |
| Nov 18, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -2.30% | 15,950 |
| Nov 17, 2025 | 1.24 | 1.31 | 1.23 | 1.31 | 1.31 | 3.16% | 12,100 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 13, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.17% | 6,600 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 7,700 |
| Nov 11, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 15,400 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.23 | 1.32 | 1.32 | 0.38% | 24,200 |
| Nov 7, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -1.13% | 3,300 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 18,150 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,200 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.28 | 1.37 | 1.37 | - | 19,250 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | - | 13,750 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 550 |
| Oct 30, 2025 | 1.31 | 1.36 | 1.25 | 1.36 | 1.36 | 2.26% | 15,950 |
| Oct 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.92% | 1,650 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 1,650 |
| Oct 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 22, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.37% | 4,950 |
| Oct 21, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.37% | 14,850 |
| Oct 20, 2025 | 1.32 | 1.34 | 1.25 | 1.34 | 1.34 | 1.52% | 19,250 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 15, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 10,450 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 4,950 |
| Oct 13, 2025 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | 2.99% | 33,000 |
| Oct 10, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 15,400 |
| Oct 9, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.32% | 18,700 |
| Oct 8, 2025 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -2.17% | 7,150 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.72% | 9,350 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 8,250 |
| Oct 3, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.77% | 20,900 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 20,900 |
| Oct 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,200 |
| Sep 30, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | - | 9,900 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 9,900 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 25, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.00% | 5,500 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.99% | 4,950 |
| Sep 23, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 12,650 |
| Sep 22, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.99% | 9,900 |
| Sep 19, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 2.37% | 11,000 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -2.96% | 34,100 |
| Sep 17, 2025 | 1.65 | 1.67 | 1.52 | 1.52 | 1.52 | -14.61% | 311,300 |
| Sep 16, 2025 | 1.51 | 1.78 | 1.51 | 1.78 | 1.78 | 18.67% | 180,400 |
| Sep 15, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -2.91% | 18,150 |
| Sep 12, 2025 | 1.53 | 1.55 | 1.47 | 1.55 | 1.55 | -0.96% | 26,950 |
| Sep 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 4,950 |
| Sep 10, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | - | 6,600 |
| Sep 9, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 7,700 |
| Sep 8, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 3,850 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | 0.33% | 7,150 |
| Sep 4, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 0.33% | 4,950 |
| Sep 3, 2025 | 1.54 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 17,600 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 1, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 1,100 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 27, 2025 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -3.85% | 12,100 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 12,100 |
| Aug 25, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 3.31% | 3,850 |
| Aug 22, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.98% | 1,650 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 19, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -2.24% | 17,600 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 550 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 1,100 |
| Aug 13, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 3.33% | 7,700 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 1,100 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,650 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.66% | 7,150 |
| Aug 5, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.53% | 1,650 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 1, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 3,300 |
| Jul 31, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 5.05% | 6,050 |
| Jul 30, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.34% | 7,700 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | -0.67% | 14,300 |
| Jul 28, 2025 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 9,900 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 550 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 6,050 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 2,200 |
| Jul 22, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | 3,300 |
| Jul 21, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 2,750 |
| Jul 18, 2025 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -5.42% | 11,000 |