BasicNet S.p.A. BAN
MIL · Italy · Commercial Services
€5.30-0.10 (-1.85%)
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 | €5.30 | -1.85% | €5.40 | €5.42 | €5.26 | 8.34K |
| 2026-09-30 | €5.40 | +2.08% | €5.33 | €5.41 | €5.21 | 26.58K |
| 2026-09-29 | €5.29 | -1.49% | €5.41 | €5.42 | €5.29 | 8.19K |
| 2026-09-28 | €5.37 | -2.72% | €5.60 | €5.60 | €5.37 | 21.94K |
| 2026-09-25 | €5.52 | 0.00% | €5.52 | €5.52 | €5.45 | 15.56K |
| 2026-09-24 | €5.52 | -0.36% | €5.84 | €5.84 | €5.50 | 13.08K |
| 2026-09-23 | €5.54 | +0.36% | €5.76 | €5.76 | €5.54 | 17.06K |
| 2026-09-22 | €5.52 | +0.55% | €5.50 | €5.63 | €5.50 | 4.44K |
| 2026-09-21 | €5.49 | -2.14% | €5.70 | €5.70 | €5.49 | 11.33K |
| 2026-09-18 | €5.61 | +1.26% | €5.65 | €5.65 | €5.56 | 9.94K |
| 2026-09-17 | €5.54 | +1.28% | €5.70 | €5.70 | €5.54 | 9.75K |
| 2026-09-16 | €5.47 | -0.55% | €5.65 | €5.65 | €5.45 | 6.26K |
| 2026-09-15 | €5.50 | -1.79% | €5.75 | €5.75 | €5.50 | 12.74K |
| 2026-09-14 | €5.60 | +0.90% | €5.76 | €5.76 | €5.51 | 18.84K |
| 2026-09-11 | €5.55 | -1.25% | €5.63 | €5.70 | €5.55 | 10.57K |
| 2026-09-10 | €5.62 | 0.00% | €5.62 | €5.68 | €5.55 | 13.69K |
| 2026-09-09 | €5.62 | -4.91% | €5.87 | €5.87 | €5.62 | 49.95K |
| 2026-09-08 | €5.91 | -1.50% | €6.00 | €6.06 | €5.80 | 32.78K |
| 2026-09-07 | €6.00 | +2.56% | €5.93 | €6.00 | €5.84 | 5.78K |
| 2026-09-04 | €5.85 | +1.56% | €5.80 | €5.86 | €5.75 | 9.92K |
| 2026-09-03 | €5.76 | +0.17% | €5.93 | €5.93 | €5.69 | 20.07K |
| 2026-09-02 | €5.75 | -1.88% | €6.00 | €6.00 | €5.73 | 15.47K |
| 2026-09-01 | €5.86 | -3.14% | €6.07 | €6.07 | €5.84 | 23.17K |
| 2026-08-31 | €6.05 | +0.83% | €6.00 | €6.05 | €5.93 | 5.52K |
| 2026-08-28 | €6.00 | +0.84% | €6.14 | €6.14 | €5.92 | 5.06K |
| 2026-08-27 | €5.95 | -0.67% | €6.08 | €6.08 | €5.93 | 7.51K |
| 2026-08-26 | €5.99 | +1.01% | €6.06 | €6.06 | €5.91 | 9.35K |
| 2026-08-25 | €5.93 | -1.17% | €6.21 | €6.21 | €5.93 | 13.93K |
| 2026-08-24 | €6.00 | +0.84% | €5.92 | €6.03 | €5.92 | 14.01K |
| 2026-08-21 | €5.95 | -1.33% | €6.10 | €6.10 | €5.95 | 8.52K |
| 2026-08-20 | €6.03 | -2.74% | €6.21 | €6.22 | €6.01 | 15.02K |
| 2026-08-19 | €6.20 | +0.16% | €6.21 | €6.21 | €6.05 | 11.87K |
| 2026-08-18 | €6.19 | -0.80% | €6.24 | €6.24 | €6.10 | 13.61K |
| 2026-08-17 | €6.24 | +1.13% | €6.25 | €6.27 | €6.10 | 14.05K |
| 2026-08-14 | €6.17 | +0.65% | €6.12 | €6.23 | €6.10 | 9.93K |
| 2026-08-13 | €6.13 | -0.49% | €6.22 | €6.23 | €6.13 | 9.78K |
| 2026-08-12 | €6.16 | -0.96% | €6.20 | €6.29 | €6.15 | 10.55K |
| 2026-08-11 | €6.22 | -2.35% | €6.41 | €6.41 | €6.21 | 24.40K |
| 2026-08-10 | €6.37 | -2.00% | €6.58 | €6.59 | €6.36 | 13.39K |
| 2026-08-07 | €6.50 | -1.66% | €6.61 | €6.63 | €6.50 | 4.82K |
| 2026-08-06 | €6.61 | +0.92% | €6.60 | €6.72 | €6.55 | 53.71K |
| 2026-08-05 | €6.55 | 0.00% | €6.70 | €6.70 | €6.50 | 17.38K |
| 2026-08-04 | €6.55 | +3.97% | €6.38 | €6.60 | €6.27 | 37.20K |
| 2026-08-03 | €6.30 | +2.44% | €6.00 | €6.43 | €6.00 | 66.93K |
| 2026-07-31 | €6.15 | -1.91% | €6.35 | €6.43 | €5.89 | 63.57K |
| 2026-07-30 | €6.27 | +2.12% | €6.24 | €6.40 | €6.21 | 20.00K |
| 2026-07-29 | €6.14 | +1.49% | €6.07 | €6.21 | €5.97 | 33.37K |
| 2026-07-28 | €6.05 | -0.49% | €6.08 | €6.09 | €6.00 | 9.77K |
| 2026-07-27 | €6.08 | 0.00% | €6.04 | €6.14 | €6.00 | 17.72K |
| 2026-07-24 | €6.08 | +2.36% | €5.99 | €6.08 | €5.96 | 16.51K |
| 2026-07-23 | €5.94 | -5.11% | €6.20 | €6.20 | €5.94 | 58.79K |
| 2026-07-22 | €6.26 | -0.16% | €6.40 | €6.40 | €6.20 | 30.26K |
| 2026-07-21 | €6.27 | -1.57% | €6.28 | €6.37 | €6.20 | 26.56K |
| 2026-07-20 | €6.37 | -2.00% | €6.66 | €6.66 | €6.32 | 23.66K |
| 2026-07-17 | €6.50 | -2.26% | €6.62 | €6.64 | €6.50 | 25.60K |
| 2026-07-16 | €6.65 | -2.06% | €6.82 | €6.82 | €6.63 | 19.29K |
| 2026-07-15 | €6.79 | -0.88% | €6.77 | €6.86 | €6.75 | 13.61K |
| 2026-07-14 | €6.85 | 0.00% | €6.85 | €6.90 | €6.76 | 12.41K |
| 2026-07-13 | €6.85 | -0.58% | €6.90 | €7.01 | €6.85 | 14.01K |
| 2026-07-10 | €6.89 | +1.03% | €6.85 | €6.92 | €6.78 | 4.09K |
| 2026-07-09 | €6.82 | +0.15% | €6.82 | €6.90 | €6.80 | 8.80K |
| 2026-07-08 | €6.81 | -0.73% | €6.85 | €6.88 | €6.73 | 9.20K |
| 2026-07-07 | €6.86 | 0.00% | €6.87 | €6.89 | €6.82 | 5.93K |
| 2026-07-06 | €6.86 | -2.00% | €6.92 | €6.93 | €6.85 | 5.74K |
| 2026-07-03 | €7.00 | +0.57% | €6.99 | €7.04 | €6.93 | 5.26K |
| 2026-07-02 | €6.96 | +0.72% | €6.99 | €6.99 | €6.85 | 20.50K |
| 2026-07-01 | €6.91 | -1.71% | €7.03 | €7.03 | €6.89 | 9.60K |
| 2026-06-30 | €7.03 | +0.57% | €7.00 | €7.05 | €6.92 | 25.38K |
| 2026-06-29 | €6.99 | -2.24% | €7.02 | €7.17 | €6.99 | 59.77K |
| 2026-06-26 | €7.15 | +0.28% | €7.08 | €7.18 | €7.07 | 21.01K |
| 2026-06-25 | €7.13 | -1.25% | €7.25 | €7.28 | €7.12 | 25.39K |
| 2026-06-24 | €7.22 | +0.28% | €7.21 | €7.26 | €7.16 | 31.68K |
| 2026-06-23 | €7.20 | +0.84% | €7.10 | €7.23 | €7.07 | 30.22K |
| 2026-06-22 | €7.14 | -1.52% | €7.24 | €7.28 | €7.03 | 46.01K |
| 2026-06-19 | €7.25 | -3.07% | €7.49 | €7.49 | €7.20 | 64.18K |
| 2026-06-18 | €7.48 | +1.49% | €7.37 | €7.48 | €7.24 | 135.53K |
| 2026-06-17 | €7.37 | -0.27% | €7.38 | €7.41 | €7.29 | 60.33K |
| 2026-06-16 | €7.39 | +1.23% | €7.30 | €7.40 | €7.27 | 85.93K |
| 2026-06-15 | €7.30 | -0.54% | €7.36 | €7.42 | €7.25 | 48.23K |
| 2026-06-12 | €7.34 | +0.14% | €7.40 | €7.46 | €7.30 | 99.59K |
| 2026-06-11 | €7.33 | +0.41% | €7.29 | €7.35 | €7.20 | 91.10K |
| 2026-06-10 | €7.30 | +3.40% | €7.15 | €7.35 | €7.03 | 107.46K |
| 2026-06-09 | €7.06 | -0.98% | €7.07 | €7.30 | €7.02 | 160.84K |
| 2026-06-08 | €7.13 | +2.44% | €6.72 | €7.13 | €6.72 | 84.39K |
| 2026-06-05 | €6.96 | -1.28% | €7.15 | €7.15 | €6.96 | 26.12K |
| 2026-06-04 | €7.05 | -0.42% | €7.17 | €7.21 | €7.05 | 19.15K |
| 2026-06-03 | €7.08 | -0.42% | €7.11 | €7.15 | €7.04 | 20.37K |
| 2026-06-02 | €7.11 | -0.14% | €7.00 | €7.28 | €7.00 | 38.62K |
| 2026-06-01 | €7.12 | -1.11% | €7.19 | €7.35 | €7.12 | 48.98K |
| 2026-05-29 | €7.20 | +1.98% | €7.10 | €7.48 | €7.10 | 77.28K |