Solid World Group S.p.A. (BIT:S3D)
Italy
· Delayed Price · Currency is EUR 1.080
-0.030 (-2.70%)
Sep 26, 2025, 5:22 PM CET
Solid World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 113,850 |
| Sep 25, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 23,925 |
| Sep 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 27,225 |
| Sep 23, 2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | - | 113,025 |
| Sep 22, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 34,650 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 42,075 |
| Sep 18, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | - | 41,250 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 38,775 |
| Sep 16, 2025 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | 4.63% | 134,475 |
| Sep 15, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 15,675 |
| Sep 12, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 66,825 |
| Sep 11, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 15,675 |
| Sep 10, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 36,300 |
| Sep 9, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 32,175 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 35,475 |
| Sep 5, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 13,200 |
| Sep 4, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 14,850 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 37,950 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 29,700 |
| Sep 1, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 49,500 |
| Aug 29, 2025 | 1.12 | 1.19 | 1.10 | 1.18 | 1.18 | 5.36% | 214,500 |
| Aug 28, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 42,075 |
| Aug 27, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 51,975 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 9,075 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 25,575 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 33,000 |
| Aug 21, 2025 | 1.09 | 1.17 | 1.08 | 1.13 | 1.13 | 2.73% | 132,000 |
| Aug 20, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 26,400 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 12,375 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 20,625 |
| Aug 14, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 45,375 |
| Aug 13, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | - | 56,925 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 31,350 |
| Aug 11, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 28,050 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | - | 21,450 |
| Aug 7, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 41,250 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 11,550 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 35,475 |
| Aug 4, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 28,050 |
| Aug 1, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 27,225 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 75,900 |
| Jul 30, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 28,050 |
| Jul 29, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 77,550 |
| Jul 28, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 51,975 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 21,450 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 111,375 |
| Jul 23, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 50,325 |
| Jul 22, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 41,250 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 93,225 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 94,050 |