Diadema Capital S.p.A. Società Benefit (BIT:DIAD)
Italy
· Delayed Price · Currency is EUR 1.610
+0.040 (2.55%)
At close: Dec 5, 2025
BIT:DIAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,800 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 6,600 |
| Nov 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 4,800 |
| Nov 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 4,800 |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 600 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 6,600 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 10,800 |
| Nov 17, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 11.89% | 3,600 |
| Nov 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 13, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 16,200 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | 1,800 |
| Nov 10, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 3,600 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 6, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 4,200 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 1,200 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 2,400 |
| Oct 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 23, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.16% | 3,600 |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 20, 2025 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | -2.11% | 10,200 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 1,800 |
| Oct 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Oct 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | 600 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 3, 2025 | 1.45 | 1.47 | 1.34 | 1.47 | 1.47 | 0.68% | 7,200 |
| Oct 2, 2025 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -7.59% | 5,400 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 26, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | -2.47% | 2,400 |