Health Italia S.p.A. (BIT:HI)
Italy
· Delayed Price · Currency is EUR 285.00
-2.00 (-0.70%)
At close: Sep 26, 2025
Health Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | -0.70% | 1,225 |
| Sep 25, 2025 | 286.00 | 288.00 | 284.00 | 287.00 | 287.00 | 6.69% | 783 |
| Sep 24, 2025 | 262.00 | 270.00 | 262.00 | 269.00 | 269.00 | 1.51% | 183 |
| Sep 23, 2025 | 272.00 | 272.00 | 265.00 | 265.00 | 265.00 | -1.85% | 185 |
| Sep 22, 2025 | 263.00 | 271.00 | 241.00 | 270.00 | 270.00 | 0.37% | 1,350 |
| Sep 19, 2025 | 263.00 | 272.00 | 261.00 | 269.00 | 269.00 | -1.82% | 229 |
| Sep 18, 2025 | 276.00 | 278.00 | 265.00 | 274.00 | 274.00 | -0.36% | 437 |
| Sep 17, 2025 | 276.00 | 280.00 | 272.00 | 275.00 | 275.00 | -0.36% | 455 |
| Sep 16, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | 103 |
| Sep 15, 2025 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | -0.36% | 73 |
| Sep 12, 2025 | 278.00 | 281.00 | 278.00 | 279.00 | 279.00 | -0.36% | 186 |
| Sep 11, 2025 | 280.00 | 281.00 | 277.00 | 280.00 | 280.00 | -0.36% | 313 |
| Sep 10, 2025 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 0.36% | 29 |
| Sep 9, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 123 |
| Sep 8, 2025 | 282.00 | 282.00 | 279.00 | 281.00 | 281.00 | 1.08% | 225 |
| Sep 5, 2025 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | -0.36% | 100 |
| Sep 4, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 3, 2025 | 280.00 | 281.00 | 279.00 | 279.00 | 279.00 | -0.71% | 450 |
| Sep 2, 2025 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 0.36% | 4 |
| Sep 1, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | 422 |
| Aug 29, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | 0.35% | 27 |
| Aug 28, 2025 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 0.35% | 160 |
| Aug 27, 2025 | 279.00 | 282.00 | 279.00 | 282.00 | 282.00 | 0.71% | 222 |
| Aug 26, 2025 | 283.00 | 283.00 | 279.00 | 280.00 | 280.00 | -0.71% | 210 |
| Aug 25, 2025 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 65 |
| Aug 22, 2025 | 281.00 | 283.00 | 280.00 | 280.00 | 280.00 | - | 129 |
| Aug 21, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.36% | 100 |
| Aug 20, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -0.36% | 21 |
| Aug 19, 2025 | 278.00 | 281.00 | 278.00 | 280.00 | 280.00 | 0.36% | 178 |
| Aug 18, 2025 | 280.00 | 282.00 | 279.00 | 279.00 | 279.00 | 0.36% | 1,234 |
| Aug 14, 2025 | 281.00 | 281.00 | 278.00 | 278.00 | 278.00 | -0.71% | 43 |
| Aug 13, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Aug 12, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -1.06% | 59 |
| Aug 11, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 1.07% | 3 |
| Aug 8, 2025 | 277.00 | 283.00 | 276.00 | 280.00 | 280.00 | - | 308 |
| Aug 7, 2025 | 279.00 | 280.00 | 277.00 | 280.00 | 280.00 | 0.36% | 272 |
| Aug 6, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -0.36% | 264 |
| Aug 5, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -1.06% | 49 |
| Aug 4, 2025 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 1.07% | 587 |
| Aug 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 151 |
| Jul 31, 2025 | 281.00 | 283.00 | 280.00 | 282.00 | 282.00 | -0.35% | 412 |
| Jul 30, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - | - |
| Jul 29, 2025 | 283.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 162 |
| Jul 28, 2025 | 283.00 | 283.00 | 279.00 | 280.00 | 280.00 | -1.75% | 860 |
| Jul 25, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.35% | 103 |
| Jul 24, 2025 | 285.00 | 285.00 | 281.00 | 284.00 | 284.00 | -0.35% | 762 |
| Jul 23, 2025 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 0.35% | 22 |
| Jul 22, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.35% | 142 |
| Jul 21, 2025 | 286.00 | 287.00 | 285.00 | 285.00 | 285.00 | 0.35% | 69 |
| Jul 18, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 222 |