Star7 S.p.A. (BIT:STAR7)
Italy
· Delayed Price · Currency is EUR 6.00
-0.20 (-3.23%)
At close: Sep 26, 2025
Star7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 1,250 |
| Sep 25, 2025 | 6.05 | 6.40 | 6.05 | 6.20 | 6.20 | 1.64% | 1,790 |
| Sep 24, 2025 | 5.95 | 6.50 | 5.95 | 6.10 | 6.10 | 3.39% | 5,805 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 39,060 |
| Sep 22, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 800 |
| Sep 19, 2025 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 1,431 |
| Sep 18, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 250 |
| Sep 17, 2025 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 1,659 |
| Sep 16, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 2,100 |
| Sep 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 30 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 450 |
| Sep 10, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 67,839 |
| Sep 9, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 800 |
| Sep 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 5, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 27,805 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.40 | 5.55 | 5.55 | -5.93% | 7,470 |
| Sep 3, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 400 |
| Sep 2, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,887 |
| Sep 1, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 2,185 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1 |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 450 |
| Aug 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 13, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | 450 |
| Aug 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 11, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 530 |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 430 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 110 |
| Aug 5, 2025 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | - | 806 |
| Aug 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 1, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 712 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 35 |
| Jul 30, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 461 |
| Jul 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 100 |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 3 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 500 |