Bastogi SPA B
MIL · Italy · Finance
€1.19-0.02 (-1.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.18 | -1.66% | €1.21 | €1.21 | €1.18 | 11.72K |
| 2026-09-30 | €1.21 | -1.23% | €1.25 | €1.25 | €1.20 | 13.26K |
| 2026-09-29 | €1.22 | +1.24% | €1.20 | €1.26 | €1.18 | 94.57K |
| 2026-09-28 | €1.21 | -0.41% | €1.22 | €1.25 | €1.16 | 99.33K |
| 2026-09-25 | €1.21 | -2.42% | €1.24 | €1.27 | €1.21 | 31.74K |
| 2026-09-24 | €1.24 | 0.00% | €1.24 | €1.28 | €1.23 | 96.74K |
| 2026-09-23 | €1.24 | +1.22% | €1.25 | €1.28 | €1.22 | 152.32K |
| 2026-09-22 | €1.23 | +6.06% | €1.15 | €1.25 | €1.15 | 347.58K |
| 2026-09-21 | €1.15 | +1.32% | €1.11 | €1.16 | €1.11 | 23.89K |
| 2026-09-18 | €1.14 | +1.33% | €1.12 | €1.14 | €1.12 | 38.19K |
| 2026-09-17 | €1.13 | +2.27% | €1.13 | €1.14 | €1.11 | 19.92K |
| 2026-09-16 | €1.10 | +1.85% | €1.09 | €1.13 | €1.09 | 29.73K |
| 2026-09-15 | €1.08 | -2.26% | €1.10 | €1.10 | €1.08 | 2.06K |
| 2026-09-14 | €1.11 | -1.34% | €1.09 | €1.11 | €1.08 | 6.70K |
| 2026-09-11 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-09-10 | €1.12 | +0.45% | €1.12 | €1.12 | €1.12 | 925 |
| 2026-09-09 | €1.12 | +0.45% | €1.12 | €1.12 | €1.12 | 1.00K |
| 2026-09-08 | €1.11 | -0.45% | €1.12 | €1.12 | €1.11 | 16.00K |
| 2026-09-07 | €1.12 | -0.89% | €1.09 | €1.12 | €1.09 | 5.85K |
| 2026-09-04 | €1.13 | +1.35% | €1.10 | €1.13 | €1.08 | 2.86K |
| 2026-09-03 | €1.11 | +0.91% | €1.10 | €1.11 | €1.09 | 10.44K |
| 2026-09-02 | €1.10 | -2.65% | €1.11 | €1.12 | €1.10 | 3.50K |
| 2026-09-01 | €1.13 | +2.26% | €1.11 | €1.14 | €1.11 | 3.62K |
| 2026-08-31 | €1.11 | -2.21% | €1.14 | €1.14 | €1.11 | 1.08K |
| 2026-08-28 | €1.13 | +2.26% | €1.13 | €1.13 | €1.11 | 1.00K |
| 2026-08-27 | €1.11 | -0.90% | €1.11 | €1.13 | €1.11 | 2.00K |
| 2026-08-26 | €1.12 | -0.45% | €1.12 | €1.13 | €1.10 | 5.71K |
| 2026-08-25 | €1.12 | -0.88% | €1.11 | €1.12 | €1.11 | 3.50K |
| 2026-08-24 | €1.13 | +1.35% | €1.13 | €1.14 | €1.13 | 10.55K |
| 2026-08-21 | €1.12 | -0.89% | €1.12 | €1.12 | €1.10 | 13.94K |
| 2026-08-20 | €1.13 | +1.35% | €1.10 | €1.13 | €1.10 | 458 |
| 2026-08-19 | €1.11 | 0.00% | €1.13 | €1.14 | €1.08 | 30.38K |
| 2026-08-18 | €1.11 | -2.63% | €1.15 | €1.15 | €1.11 | 23.33K |
| 2026-08-17 | €1.14 | -1.72% | €1.15 | €1.16 | €1.13 | 18.26K |
| 2026-08-14 | €1.16 | +1.31% | €1.14 | €1.17 | €1.13 | 64.57K |
| 2026-08-13 | €1.14 | +0.88% | €1.11 | €1.14 | €1.11 | 13.72K |
| 2026-08-12 | €1.13 | +0.89% | €1.13 | €1.13 | €1.13 | 1.35K |
| 2026-08-11 | €1.13 | +0.45% | €1.14 | €1.14 | €1.13 | 3.00K |
| 2026-08-10 | €1.12 | -1.75% | €1.14 | €1.15 | €1.12 | 14.50K |
| 2026-08-07 | €1.14 | -1.30% | €1.17 | €1.17 | €1.14 | 18.58K |
| 2026-08-06 | €1.15 | +0.87% | €1.14 | €1.16 | €1.13 | 30.51K |
| 2026-08-05 | €1.14 | -0.43% | €1.14 | €1.15 | €1.14 | 2.09K |
| 2026-08-04 | €1.15 | 0.00% | €1.15 | €1.15 | €1.13 | 17.42K |
| 2026-08-03 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 8.51K |
| 2026-07-31 | €1.15 | +1.77% | €1.15 | €1.18 | €1.13 | 99.34K |
| 2026-07-30 | €1.13 | +2.26% | €1.12 | €1.15 | €1.10 | 43.53K |
| 2026-07-29 | €1.11 | +2.31% | €1.07 | €1.14 | €1.07 | 101.27K |
| 2026-07-28 | €1.08 | +1.41% | €1.07 | €1.12 | €1.06 | 19.17K |
| 2026-07-27 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 3.69K |
| 2026-07-24 | €1.07 | -0.47% | €1.09 | €1.09 | €1.07 | 8.46K |
| 2026-07-23 | €1.07 | -5.31% | €1.13 | €1.13 | €1.07 | 63.63K |
| 2026-07-22 | €1.13 | +4.15% | €1.14 | €1.14 | €1.10 | 15.27K |
| 2026-07-21 | €1.09 | -3.56% | €1.13 | €1.15 | €1.09 | 6.40K |
| 2026-07-20 | €1.13 | +0.45% | €1.11 | €1.13 | €1.11 | 7.80K |
| 2026-07-17 | €1.12 | -3.45% | €1.13 | €1.13 | €1.11 | 17.83K |
| 2026-07-16 | €1.16 | +2.65% | €1.13 | €1.16 | €1.13 | 1.00K |
| 2026-07-15 | €1.13 | -0.44% | €1.13 | €1.13 | €1.13 | 5.01K |
| 2026-07-14 | €1.13 | -1.73% | €1.13 | €1.14 | €1.13 | 4.80K |
| 2026-07-13 | €1.15 | +1.76% | €1.17 | €1.17 | €1.13 | 9.30K |
| 2026-07-10 | €1.13 | -1.30% | €1.13 | €1.14 | €1.13 | 7.75K |
| 2026-07-09 | €1.15 | -0.86% | €1.16 | €1.16 | €1.13 | 31.99K |
| 2026-07-08 | €1.16 | -2.11% | €1.19 | €1.19 | €1.15 | 46.03K |
| 2026-07-07 | €1.18 | +2.16% | €1.18 | €1.19 | €1.14 | 109.83K |
| 2026-07-06 | €1.16 | +3.57% | €1.13 | €1.19 | €1.10 | 188.93K |
| 2026-07-03 | €1.12 | +9.80% | €1.00 | €1.13 | €1.00 | 200.00K |
| 2026-07-02 | €1.02 | +4.29% | €0.97 | €1.02 | €0.97 | 40.24K |
| 2026-07-01 | €0.98 | -1.81% | €1.00 | €1.00 | €0.97 | 8.88K |
| 2026-06-30 | €1.00 | +1.22% | €0.99 | €1.00 | €0.97 | 18.81K |
| 2026-06-29 | €0.98 | -0.20% | €0.98 | €0.99 | €0.97 | 9.53K |
| 2026-06-26 | €0.99 | -1.20% | €0.97 | €1.02 | €0.97 | 14.60K |
| 2026-06-25 | €1.00 | -1.19% | €1.04 | €1.06 | €0.96 | 97.43K |
| 2026-06-24 | €1.01 | -2.42% | €1.04 | €1.05 | €0.97 | 18.67K |
| 2026-06-23 | €1.03 | -0.48% | €1.01 | €1.04 | €1.01 | 5.53K |
| 2026-06-22 | €1.04 | +1.46% | €1.03 | €1.04 | €1.02 | 4.80K |
| 2026-06-19 | €1.02 | -1.91% | €1.01 | €1.07 | €0.93 | 98.04K |
| 2026-06-18 | €1.04 | -1.88% | €1.05 | €1.06 | €1.02 | 18.79K |
| 2026-06-17 | €1.07 | 0.00% | €1.06 | €1.07 | €1.04 | 15.52K |
| 2026-06-16 | €1.07 | 0.00% | €1.07 | €1.07 | €1.06 | 5.86K |
| 2026-06-15 | €1.07 | +0.47% | €1.08 | €1.08 | €1.04 | 14.54K |
| 2026-06-12 | €1.06 | -1.40% | €1.08 | €1.08 | €1.05 | 15.42K |
| 2026-06-11 | €1.08 | +1.90% | €1.07 | €1.08 | €1.05 | 15.40K |
| 2026-06-10 | €1.05 | 0.00% | €1.05 | €1.07 | €1.05 | 19.92K |
| 2026-06-09 | €1.05 | -2.76% | €1.06 | €1.09 | €1.05 | 14.27K |
| 2026-06-08 | €1.09 | +1.40% | €1.05 | €1.10 | €1.04 | 17.72K |
| 2026-06-05 | €1.07 | 0.00% | €1.07 | €1.10 | €1.07 | 41.99K |
| 2026-06-04 | €1.07 | +1.90% | €1.03 | €1.07 | €1.03 | 28.32K |
| 2026-06-03 | €1.05 | -0.94% | €1.06 | €1.06 | €1.04 | 10.03K |
| 2026-06-02 | €1.06 | -0.47% | €1.07 | €1.10 | €1.03 | 15.24K |
| 2026-06-01 | €1.07 | +0.47% | €1.12 | €1.12 | €1.04 | 17.13K |
| 2026-05-29 | €1.06 | +0.95% | €1.13 | €1.13 | €1.03 | 34.59K |