Health Italia S.p.A. (BIT:HI)
Italy
· Delayed Price · Currency is EUR 290.00
0.00 (0.00%)
At close: Dec 4, 2025
Health Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 195 |
| Dec 4, 2025 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 207 |
| Dec 3, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.69% | 297 |
| Dec 2, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 288.00 | -0.35% | 78 |
| Dec 1, 2025 | 289.00 | 289.00 | 286.00 | 289.00 | 289.00 | 0.35% | 207 |
| Nov 28, 2025 | 287.00 | 289.00 | 287.00 | 288.00 | 288.00 | -0.35% | 127 |
| Nov 27, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.34% | 59 |
| Nov 26, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.35% | 195 |
| Nov 25, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | - | 139 |
| Nov 24, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -0.34% | 34 |
| Nov 21, 2025 | 289.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 217 |
| Nov 20, 2025 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1.05% | 33 |
| Nov 19, 2025 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 358 |
| Nov 18, 2025 | 287.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.35% | 68 |
| Nov 17, 2025 | 289.00 | 289.00 | 288.00 | 288.00 | 288.00 | - | 111 |
| Nov 14, 2025 | 287.00 | 290.00 | 287.00 | 288.00 | 288.00 | 0.70% | 295 |
| Nov 13, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 130 |
| Nov 12, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.35% | 10 |
| Nov 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Nov 10, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | - | 13 |
| Nov 7, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 287.00 | 0.35% | 280 |
| Nov 6, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.35% | 110 |
| Nov 5, 2025 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | -1.04% | 20 |
| Nov 4, 2025 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1.05% | 685 |
| Nov 3, 2025 | 289.00 | 289.00 | 284.00 | 285.00 | 285.00 | -1.38% | 1,396 |
| Oct 31, 2025 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | - | 123 |
| Oct 30, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.69% | 100 |
| Oct 29, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.34% | 11 |
| Oct 28, 2025 | 291.00 | 291.00 | 289.00 | 290.00 | 290.00 | -0.34% | 352 |
| Oct 27, 2025 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.34% | 356 |
| Oct 24, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | 99 |
| Oct 23, 2025 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 441 |
| Oct 22, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | - | 63 |
| Oct 21, 2025 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | -0.34% | 169 |
| Oct 20, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 72 |
| Oct 17, 2025 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.35% | 52 |
| Oct 16, 2025 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 358 |
| Oct 15, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | 46 |
| Oct 14, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.35% | 64 |
| Oct 13, 2025 | 289.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 219 |
| Oct 10, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | 220 |
| Oct 9, 2025 | 289.00 | 289.00 | 287.00 | 289.00 | 289.00 | 0.35% | 287 |
| Oct 8, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.35% | 531 |
| Oct 7, 2025 | 286.00 | 288.00 | 284.00 | 287.00 | 287.00 | 1.06% | 353 |
| Oct 6, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 341 |
| Oct 3, 2025 | 286.00 | 287.00 | 284.00 | 284.00 | 284.00 | -0.70% | 432 |
| Oct 2, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | -0.35% | 149 |
| Oct 1, 2025 | 287.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 590 |
| Sep 30, 2025 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | -0.35% | 186 |
| Sep 29, 2025 | 286.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.05% | 558 |