Websolute S.p.A. (BIT:WBS)
Italy
· Delayed Price · Currency is EUR 1.110
+0.100 (9.90%)
Apr 28, 2026, 3:38 PM CET
Websolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 9.90% | 23,650 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,750 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 3,300 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -5.66% | 6,050 |
| Apr 22, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 5,500 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 14,300 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,650 |
| Apr 16, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 5,500 |
| Apr 15, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 11,000 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 7,150 |
| Apr 13, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 1,100 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 6,050 |
| Apr 9, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 14,300 |
| Apr 8, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 12,650 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -5.78% | 21,450 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.66% | 7,700 |
| Apr 1, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -14.18% | 61,600 |
| Mar 31, 2026 | 1.48 | 1.50 | 1.33 | 1.38 | 1.38 | -3.17% | 28,050 |
| Mar 30, 2026 | 1.21 | 1.50 | 1.21 | 1.42 | 1.42 | 14.52% | 105,600 |
| Mar 27, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 5.08% | 11,000 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -3.28% | 4,950 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | - | 9,900 |
| Mar 24, 2026 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 18,150 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.48% | 6,050 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 11,000 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.51% | 2,750 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.65% | 2,200 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 550 |
| Mar 10, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 4.29% | 11,550 |
| Mar 9, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | - | 6,050 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 1,100 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 550 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 550 |
| Mar 3, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -3.24% | 12,100 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -1.59% | 2,750 |
| Feb 27, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.03% | 4,950 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 3,300 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 550 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 2,200 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 4,400 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 550 |
| Feb 12, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 12,100 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,650 |
| Feb 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 1,100 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,650 |
| Feb 3, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.56% | 3,850 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.91% | 2,750 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,100 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 4,400 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 13,200 |
| Jan 27, 2026 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | 10.83% | 51,150 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 1,100 |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 550 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.28% | 3,850 |
| Jan 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,200 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,650 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.08% | 8,800 |
| Jan 16, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -1.23% | 8,800 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 14, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 8,250 |
| Jan 13, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.82% | 11,550 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 21,450 |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,100 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 3,300 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 550 |
| Jan 5, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.22% | 2,750 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.20% | 6,050 |
| Dec 30, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -1.19% | 3,300 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.70% | 2,200 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 1,100 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,100 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 14,300 |
| Dec 11, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.42% | 4,950 |
| Dec 10, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -2.73% | 7,150 |
| Dec 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| 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 |