Yolo Group S.p.A. (BIT:YOLO)
Italy
· Delayed Price · Currency is EUR 1.070
+0.010 (0.94%)
Dec 5, 2025, 9:31 AM CET
Yolo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,000 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | -3.64% | 10,500 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 500 |
| Dec 2, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 1,000 |
| Dec 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 500 |
| Nov 28, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 7,000 |
| Nov 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 1,000 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 25, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 8,000 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 20, 2025 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | - | 34,500 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 18, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 20,500 |
| Nov 17, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 5,000 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 13, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 3,500 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 23,500 |
| Nov 11, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -4.50% | 4,500 |
| Nov 10, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 2,000 |
| Nov 7, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -4.39% | 13,500 |
| Nov 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 2,000 |
| Nov 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 4, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -4.24% | 11,000 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -4.84% | 18,000 |
| Oct 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 500 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -3.91% | 12,000 |
| Oct 23, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 13,000 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 20, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 1,000 |
| Oct 17, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 3,000 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 10, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | - | 2,500 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 8, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -3.08% | 4,000 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 6, 2025 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 6,500 |
| Oct 3, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -2.31% | 1,500 |
| Oct 2, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 7.44% | 7,000 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -4.72% | 2,000 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 26, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.72% | 6,000 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.03% | 1,000 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 1,500 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 17, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -2.34% | 6,000 |
| Sep 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 3, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -2.29% | 6,500 |
| Sep 2, 2025 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | 4,000 |
| Sep 1, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 2,500 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 28, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 8,500 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 28,500 |
| Aug 26, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 1,000 |
| Aug 25, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 1,500 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.79% | 4,500 |
| Aug 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 500 |
| Aug 20, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 1,500 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 2,500 |
| Aug 18, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 1.52% | 2,500 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 3,500 |
| Aug 13, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 2,500 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 1,000 |
| Aug 11, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 4.76% | 4,500 |
| Aug 8, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 2,000 |
| Aug 7, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | - | 18,500 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 500 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 30, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 2,000 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 500 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 500 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 18, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 3.39% | 1,500 |