Ulisse Biomed S.p.A. (BIT:UBM)
Italy
· Delayed Price · Currency is EUR 0.7880
-0.0060 (-0.76%)
Dec 5, 2025, 5:29 PM CET
Ulisse Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.25% | 20,000 |
| Dec 4, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | - | 37,000 |
| Dec 3, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 45,000 |
| Dec 2, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.76% | 59,000 |
| Dec 1, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 77,000 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.01% | 49,000 |
| Nov 27, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -1.74% | 146,000 |
| Nov 26, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 1.77% | 213,000 |
| Nov 25, 2025 | 0.88 | 0.90 | 0.79 | 0.79 | 0.79 | -0.50% | 406,000 |
| Nov 24, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.76% | 8,000 |
| Nov 21, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -1.99% | 37,000 |
| Nov 20, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.25% | 59,000 |
| Nov 19, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 2.54% | 40,000 |
| Nov 18, 2025 | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | -0.25% | 182,000 |
| Nov 17, 2025 | 0.81 | 0.82 | 0.77 | 0.79 | 0.79 | 0.25% | 128,000 |
| Nov 14, 2025 | 0.85 | 0.87 | 0.77 | 0.79 | 0.79 | -8.80% | 493,000 |
| Nov 13, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -1.82% | 31,000 |
| Nov 12, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -2.22% | 197,000 |
| Nov 11, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -4.86% | 46,000 |
| Nov 10, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.46% | 158,000 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.48% | 93,000 |
| Nov 6, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.95% | 56,000 |
| Nov 5, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 12,000 |
| Nov 4, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.99% | 10,000 |
| Nov 3, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.50% | 49,000 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 46,000 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 18,000 |
| Oct 29, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -2.39% | 93,000 |
| Oct 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.48% | 26,000 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 103,000 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -3.69% | 67,000 |
| Oct 23, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 2.36% | 69,000 |
| Oct 22, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 57,000 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 1.41% | 67,000 |
| Oct 20, 2025 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 4.41% | 90,000 |
| Oct 17, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -1.45% | 158,000 |
| Oct 16, 2025 | 1.01 | 1.08 | 0.98 | 1.04 | 1.04 | 2.99% | 179,000 |
| Oct 15, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -4.29% | 59,000 |
| Oct 14, 2025 | 1.06 | 1.14 | 1.02 | 1.05 | 1.05 | 0.96% | 199,000 |
| Oct 13, 2025 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 116,000 |
| Oct 10, 2025 | 1.13 | 1.17 | 1.06 | 1.09 | 1.09 | -5.22% | 265,000 |
| Oct 9, 2025 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | -2.13% | 48,000 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -2.49% | 137,000 |
| Oct 7, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 50,000 |
| Oct 6, 2025 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -5.04% | 197,000 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 121,000 |
| Oct 2, 2025 | 1.25 | 1.37 | 1.18 | 1.28 | 1.28 | 4.49% | 329,000 |
| Oct 1, 2025 | 1.33 | 1.40 | 1.17 | 1.23 | 1.23 | -9.26% | 281,000 |
| Sep 30, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | 1.89% | 236,000 |
| Sep 29, 2025 | 1.26 | 1.39 | 1.20 | 1.33 | 1.33 | 8.61% | 475,000 |