Cellularline S.p.A. (BIT:CELL)
Italy
· Delayed Price · Currency is EUR 2.910
-0.010 (-0.34%)
Sep 26, 2025, 5:35 PM CET
Cellularline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -0.34% | 21,161 |
| Sep 25, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | - | 6,145 |
| Sep 24, 2025 | 2.93 | 2.95 | 2.92 | 2.92 | 2.92 | - | 13,287 |
| Sep 23, 2025 | 2.93 | 2.97 | 2.92 | 2.92 | 2.92 | - | 20,035 |
| Sep 22, 2025 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 1.39% | 50,451 |
| Sep 19, 2025 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -0.35% | 30,341 |
| Sep 18, 2025 | 2.84 | 2.90 | 2.84 | 2.89 | 2.89 | 1.76% | 31,762 |
| Sep 17, 2025 | 2.85 | 2.96 | 2.84 | 2.84 | 2.84 | -1.05% | 61,697 |
| Sep 16, 2025 | 2.94 | 2.95 | 2.87 | 2.87 | 2.87 | -2.71% | 68,394 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -2.96% | 33,662 |
| Sep 12, 2025 | 3.04 | 3.04 | 2.97 | 3.04 | 3.04 | - | 38,486 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.90 | 3.04 | 3.04 | -3.18% | 115,553 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.14 | 3.14 | 3.14 | -0.95% | 74,247 |
| Sep 9, 2025 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | 0.96% | 9,989 |
| Sep 8, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.64% | 2,382 |
| Sep 5, 2025 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -1.27% | 7,939 |
| Sep 4, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.28% | 25,001 |
| Sep 3, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 22,851 |
| Sep 2, 2025 | 3.13 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 27,412 |
| Sep 1, 2025 | 3.17 | 3.20 | 3.15 | 3.16 | 3.16 | - | 41,061 |
| Aug 29, 2025 | 3.15 | 3.16 | 3.13 | 3.16 | 3.16 | 0.32% | 14,686 |
| Aug 28, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | - | 6,197 |
| Aug 27, 2025 | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | - | 15,836 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.94% | 13,318 |
| Aug 25, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.95% | 21,806 |
| Aug 22, 2025 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | 0.96% | 18,107 |
| Aug 21, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.95% | 13,790 |
| Aug 20, 2025 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.29% | 28,952 |
| Aug 19, 2025 | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | 0.65% | 23,001 |
| Aug 18, 2025 | 3.12 | 3.17 | 3.07 | 3.09 | 3.09 | -0.96% | 45,934 |
| Aug 14, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | 1.30% | 31,603 |
| Aug 13, 2025 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | -0.65% | 22,029 |
| Aug 12, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 2.31% | 43,213 |
| Aug 11, 2025 | 3.01 | 3.06 | 2.99 | 3.03 | 3.03 | 0.66% | 32,334 |
| Aug 8, 2025 | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | 1.35% | 27,519 |
| Aug 7, 2025 | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | - | 11,594 |
| Aug 6, 2025 | 2.95 | 3.01 | 2.85 | 2.97 | 2.97 | 0.34% | 66,399 |
| Aug 5, 2025 | 2.92 | 3.01 | 2.92 | 2.96 | 2.96 | 0.68% | 36,334 |
| Aug 4, 2025 | 2.90 | 2.94 | 2.89 | 2.94 | 2.94 | 1.38% | 7,863 |
| Aug 1, 2025 | 2.88 | 2.92 | 2.88 | 2.90 | 2.90 | 0.35% | 15,685 |
| Jul 31, 2025 | 2.88 | 2.90 | 2.84 | 2.89 | 2.89 | -0.34% | 18,237 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.87 | 2.90 | 2.90 | - | 20,471 |
| Jul 29, 2025 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | 0.35% | 9,966 |
| Jul 28, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -1.37% | 15,359 |
| Jul 25, 2025 | 2.93 | 2.93 | 2.89 | 2.93 | 2.93 | 1.38% | 8,456 |
| Jul 24, 2025 | 2.90 | 2.91 | 2.88 | 2.89 | 2.89 | -0.34% | 19,953 |
| Jul 23, 2025 | 2.91 | 2.91 | 2.87 | 2.90 | 2.90 | 0.35% | 19,291 |
| Jul 22, 2025 | 2.88 | 2.90 | 2.88 | 2.89 | 2.89 | 1.05% | 5,352 |
| Jul 21, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.35% | 9,020 |
| Jul 18, 2025 | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | -0.69% | 27,938 |