Bitros Holding S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.540	0.540	0.540	0.540	0.540	0
2025-05-06	0.540	0.540	0.540	0.540	0.540	1,300
2025-05-05	0.595	0.595	0.595	0.595	0.595	0
2025-05-02	0.545	0.595	0.545	0.595	0.595	440
2025-04-30	0.595	0.595	0.595	0.595	0.595	4,000
2025-04-29	0.565	0.565	0.565	0.565	0.565	4,200
2025-04-28	0.520	0.520	0.520	0.520	0.520	500
2025-04-25	0.520	0.520	0.520	0.520	0.520	750
2025-04-24	0.520	0.520	0.520	0.520	0.520	0
2025-04-23	0.570	0.570	0.520	0.570	0.570	500
2025-04-22	0.520	0.520	0.520	0.520	0.520	0
2025-04-17	0.520	0.520	0.520	0.520	0.520	8,256
2025-04-16	0.575	0.575	0.575	0.575	0.575	0
2025-04-15	0.580	0.580	0.478	0.575	0.575	2,156
2025-04-14	0.530	0.530	0.530	0.530	0.530	0
2025-04-11	0.560	0.560	0.530	0.530	0.530	8,000
2025-04-10	0.635	0.635	0.585	0.635	0.635	500
2025-04-09	0.585	0.585	0.585	0.585	0.585	3,900
2025-04-08	0.645	0.645	0.645	0.645	0.645	0
2025-04-07	0.645	0.645	0.645	0.645	0.645	50
2025-04-04	0.645	0.645	0.645	0.645	0.645	1,350
2025-04-03	0.600	0.640	0.600	0.610	0.610	4,063
2025-04-02	0.590	0.590	0.590	0.590	0.590	0
2025-04-01	0.590	0.590	0.590	0.590	0.590	0
2025-03-31	0.590	0.590	0.590	0.590	0.590	1,955
2025-03-28	0.550	0.610	0.550	0.550	0.550	445
2025-03-27	0.610	0.610	0.610	0.610	0.610	0
2025-03-26	0.600	0.610	0.600	0.600	0.600	594
2025-03-24	0.610	0.610	0.610	0.610	0.610	0
2025-03-21	0.610	0.610	0.610	0.610	0.610	0
2025-03-20	0.610	0.610	0.610	0.610	0.610	0
2025-03-19	0.550	0.610	0.550	0.550	0.550	1,100
2025-03-18	0.610	0.610	0.610	0.610	0.610	0
2025-03-17	0.610	0.610	0.610	0.610	0.610	0
2025-03-14	0.610	0.610	0.610	0.610	0.610	3,000
2025-03-13	0.555	0.610	0.555	0.555	0.555	585
2025-03-12	0.610	0.610	0.610	0.610	0.610	0
2025-03-11	0.565	0.610	0.565	0.565	0.565	750
2025-03-10	0.550	0.610	0.550	0.550	0.550	292
2025-03-07	0.610	0.610	0.610	0.610	0.610	0
2025-03-06	0.610	0.610	0.610	0.610	0.610	272
2025-03-05	0.610	0.610	0.610	0.610	0.610	3,213
2025-03-04	0.555	0.555	0.555	0.555	0.555	3,000
2025-02-28	0.555	0.555	0.555	0.555	0.555	15,200
2025-02-27	0.555	0.615	0.555	0.555	0.555	1,000
2025-02-26	0.555	0.615	0.555	0.555	0.555	850
2025-02-25	0.560	0.615	0.555	0.555	0.555	1,002
2025-02-24	0.560	0.615	0.560	0.560	0.560	36
2025-02-21	0.615	0.615	0.615	0.615	0.615	2,200
2025-02-20	0.585	0.585	0.585	0.585	0.585	0
2025-02-19	0.585	0.585	0.585	0.585	0.585	4,624
2025-02-18	0.595	0.595	0.585	0.585	0.585	710
2025-02-17	0.585	0.585	0.585	0.585	0.585	6,000
2025-02-14	0.595	0.650	0.595	0.650	0.650	2,000
2025-02-13	0.720	0.720	0.655	0.655	0.655	3,527
2025-02-12	0.670	0.720	0.670	0.670	0.670	500
2025-02-11	0.720	0.720	0.720	0.720	0.720	0
2025-02-10	0.700	0.720	0.700	0.700	0.700	433
2025-02-07	0.650	0.720	0.650	0.680	0.680	442
2025-02-06	0.710	0.720	0.710	0.720	0.720	8,668

← NewerPage 7 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.