Bitros Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.710	0.710	0.710	0.710	0.710	0
2025-02-04	0.710	0.710	0.710	0.710	0.710	13,000
2025-02-03	0.770	0.770	0.700	0.700	0.700	15,300
2025-01-31	0.635	0.770	0.635	0.770	0.770	13,150
2025-01-30	0.705	0.705	0.705	0.705	0.705	34,913
2025-01-29	0.590	0.645	0.590	0.645	0.645	5,124
2025-01-28	0.590	0.590	0.590	0.590	0.590	340
2025-01-27	0.590	0.590	0.590	0.590	0.590	4,600
2025-01-24	0.590	0.590	0.590	0.590	0.590	1,000
2025-01-23	0.590	0.590	0.590	0.590	0.590	0
2025-01-22	0.540	0.590	0.540	0.540	0.540	100
2025-01-21	0.590	0.590	0.590	0.590	0.590	0
2025-01-20	0.560	0.590	0.560	0.560	0.560	290
2025-01-17	0.590	0.590	0.590	0.590	0.590	0
2025-01-16	0.590	0.590	0.590	0.590	0.590	0
2025-01-15	0.590	0.590	0.590	0.590	0.590	0
2025-01-14	0.540	0.590	0.540	0.540	0.540	360
2025-01-13	0.590	0.590	0.590	0.590	0.590	0
2025-01-10	0.590	0.590	0.590	0.590	0.590	0
2025-01-09	0.590	0.590	0.590	0.590	0.590	0
2025-01-08	0.590	0.590	0.590	0.590	0.590	1,506
2025-01-07	0.535	0.590	0.535	0.590	0.590	2,000
2025-01-03	0.590	0.590	0.590	0.590	0.590	3,000
2025-01-02	0.590	0.605	0.590	0.590	0.590	1,000
2024-12-31	0.605	0.605	0.605	0.605	0.605	3,000
2024-12-30	0.605	0.605	0.605	0.605	0.605	1,000
2024-12-27	0.550	0.550	0.550	0.550	0.550	0
2024-12-23	0.550	0.550	0.550	0.550	0.550	0
2024-12-20	0.550	0.550	0.550	0.550	0.550	500
2024-12-19	0.580	0.580	0.550	0.550	0.550	3,796
2024-12-18	0.600	0.600	0.580	0.580	0.580	2,123
2024-12-17	0.620	0.620	0.600	0.600	0.600	1,187
2024-12-16	0.540	0.610	0.540	0.600	0.600	980
2024-12-13	0.600	0.600	0.600	0.600	0.600	0
2024-12-12	0.600	0.600	0.565	0.600	0.600	5,390
2024-12-11	0.620	0.620	0.620	0.620	0.620	0
2024-12-10	0.620	0.620	0.620	0.620	0.620	0
2024-12-09	0.620	0.620	0.620	0.620	0.620	0
2024-12-06	0.620	0.620	0.620	0.620	0.620	0
2024-12-05	0.620	0.620	0.620	0.620	0.620	0
2024-12-04	0.560	0.620	0.560	0.620	0.620	220
2024-12-03	0.620	0.620	0.620	0.620	0.620	0
2024-12-02	0.620	0.620	0.620	0.620	0.620	0
2024-11-29	0.560	0.620	0.560	0.560	0.560	60
2024-11-28	0.620	0.620	0.620	0.620	0.620	0
2024-11-27	0.620	0.620	0.620	0.620	0.620	0
2024-11-26	0.620	0.620	0.620	0.620	0.620	0
2024-11-25	0.620	0.620	0.620	0.620	0.620	0
2024-11-22	0.570	0.620	0.570	0.570	0.570	500
2024-11-21	0.620	0.620	0.620	0.620	0.620	0
2024-11-20	0.620	0.620	0.620	0.620	0.620	0
2024-11-19	0.620	0.620	0.620	0.620	0.620	805
2024-11-18	0.615	0.620	0.615	0.615	0.615	1,000
2024-11-15	0.620	0.620	0.620	0.620	0.620	0
2024-11-14	0.620	0.620	0.620	0.620	0.620	1,220
2024-11-13	0.595	0.620	0.595	0.595	0.595	630
2024-11-12	0.620	0.620	0.620	0.620	0.620	0
2024-11-11	0.620	0.620	0.620	0.620	0.620	0
2024-11-08	0.620	0.620	0.620	0.620	0.620	0
2024-11-07	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 8 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.