Innovatec S.p.A. (BIT:INC)
Italy
· Delayed Price · Currency is EUR 0.2720
-0.0025 (-0.91%)
At close: Sep 26, 2025
Innovatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 158,303 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.61% | 948,913 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.12% | 1,004,732 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 1,505,240 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 695,764 |
| Sep 19, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 2.74% | 2,569,144 |
| Sep 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.09% | 1,870,947 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.20% | 159,049 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 62,137 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 206,876 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 223,282 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.40% | 277,165 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.38% | 354,206 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 303,616 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.26% | 301,650 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.48% | 168,464 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 34,166 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.32% | 70,094 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.67% | 172,368 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 210,812 |
| Aug 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 121,035 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.90% | 197,666 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.28% | 267,156 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.30% | 118,426 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 206,312 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.25% | 194,408 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.29% | 103,415 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19% | 213,911 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 109,915 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 276,029 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.18% | 182,452 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 334,541 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.98% | 461,398 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.24% | 235,461 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.60% | 519,980 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 6.25% | 1,061,778 |
| Aug 6, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 8.37% | 1,290,270 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.28% | 503,776 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.57% | 251,558 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.72% | 117,617 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.88% | 236,962 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.23% | 857,697 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.52% | 740,839 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.51% | 232,096 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 378,438 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.52% | 655,374 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.70% | 4,400,092 |
| Jul 22, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 9.63% | 3,901,644 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 292,271 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 424,028 |