TipRanks
Go Ultimate55% OFF

Bellini Nautica S.P.A. (BELL) Historical Prices

IT:BELL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.764.904.664.664.66-2.10%18,5001.80
Oct 29, 20264.844.904.624.764.76+3.48%18,0001.74
Oct 28, 20264.484.784.484.604.60+2.68%21,0001.93
Oct 27, 20264.264.564.264.484.48+5.16%14,0001.30
Oct 26, 20264.104.284.044.264.26+5.45%13,0001.21
Oct 23, 20264.324.423.924.044.04-8.60%21,0001.98
Oct 22, 20264.364.484.344.424.42+0.00%15,5001.49
Oct 21, 20264.384.424.344.424.42-1.78%12,5001.21
Oct 20, 20264.664.784.344.504.50-5.86%22,0002.21
Oct 19, 20264.784.784.564.784.78+0.42%6,0000.60
Oct 16, 20264.664.764.664.764.76+1.28%2,5000.25
Oct 15, 20264.704.704.704.704.70-1.26%5000.05
Oct 14, 20264.784.844.764.764.76-0.83%2,0000.19
Oct 13, 20264.804.904.804.804.80-1.64%2,5000.24
Oct 12, 20264.904.924.824.884.88-0.41%13,5001.31
Oct 09, 20264.824.904.824.904.90+3.81%1,0000.10
Oct 08, 20264.744.804.704.724.72-0.84%3,5000.34
Oct 07, 20264.804.884.644.764.76-0.83%17,5001.74
Oct 06, 20264.664.804.624.804.80+4.35%15,0001.52
Oct 05, 20264.504.604.504.604.60+0.00%3,0000.30
Oct 02, 20264.564.744.524.604.60+0.88%10,0001.02
Oct 01, 20264.564.644.544.564.56+1.33%11,0001.10
Sep 30, 20264.464.504.464.504.50+2.27%2,5000.25
Sep 29, 20264.544.544.404.404.40-2.22%6,5000.64
Sep 28, 20264.444.504.344.504.50-0.44%10,5001.05
Sep 25, 20264.384.524.384.524.52+2.73%7,0000.71
Sep 24, 20264.324.464.244.404.40+0.00%17,5001.80
Sep 23, 20264.124.404.124.404.40+7.32%9,0000.94
Sep 22, 20264.164.204.104.104.10-0.97%10,5001.11
Sep 21, 20264.184.184.144.144.14+0.98%3,5000.37
Sep 18, 20264.164.163.944.104.10+0.00%8,0000.82
Sep 17, 20264.104.104.104.104.10+2.50%1,5000.15
Sep 16, 20263.964.003.964.004.00+2.56%2,0000.20
Sep 15, 20264.084.103.903.903.90-4.88%17,0001.75
Sep 14, 20264.024.104.024.104.10+0.99%1,0000.10
Sep 11, 20264.024.084.004.064.06+0.00%2,5000.25
Sep 10, 20264.004.144.004.064.06+1.50%9,5000.97
Sep 09, 20263.904.003.904.004.00+3.09%11,0001.14
Sep 08, 20263.823.883.823.883.88+1.04%1,5000.15
Sep 07, 20264.084.083.843.843.84-6.34%29,0003.00
Sep 04, 20264.104.104.104.104.10+0.49%5000.05
Sep 03, 20264.084.084.084.084.08+2.00%1,5000.15
Sep 02, 20264.124.184.004.004.00-0.99%9,0000.91
Sep 01, 20263.984.123.944.044.04-0.49%6,0000.61
Aug 31, 20264.064.063.824.064.06+0.00%00.00
Aug 28, 20264.064.143.944.064.06+0.00%00.00
Aug 27, 20264.024.063.984.064.06-0.98%5,5000.56
Aug 26, 20264.064.104.064.104.10+3.02%1,5000.15
Aug 25, 20264.044.103.983.983.98-1.49%5,0000.51
Aug 24, 20263.924.043.924.044.04+1.00%2,5000.26