5 DAY PERFORMANCE
+6.13%
1 MONTH PERFORMANCE
+40.40%
3 MONTH PERFORMANCE
+34.66%
Bending Spoons S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $46.87 | $46.78 (-0.19%) | $47.84 | $45.01 | 1.71 M | $29.03 B |
| 10/28/2026 | $47.81 | $47.02 (-1.65%) | $47.81 | $45.82 | 1.44 M | $29.18 B |
| 10/27/2026 | $46.32 | $46.97 (1.4%) | $48.13 | $44.60 | 1.78 M | $29.14 B |
| 10/26/2026 | $44.18 | $46.63 (5.55%) | $47.37 | $43.95 | 2.03 M | $28.93 B |
| 10/23/2026 | $45.89 | $44.08 (-3.94%) | $46.70 | $42.90 | 1.51 M | $27.35 B |
| 10/22/2026 | $43.93 | $45.69 (4.01%) | $47.37 | $43.42 | 1.81 M | $28.35 B |
| 10/21/2026 | $46.37 | $44.13 (-4.83%) | $46.38 | $42.60 | 1.67 M | $27.38 B |
| 10/20/2026 | $45.55 | $45.55 (0%) | $46.03 | $43.25 | 2.53 M | $28.26 B |
| 10/19/2026 | $47.77 | $45.65 (-4.44%) | $49.89 | $45.31 | 3.01 M | $28.32 B |
| 10/16/2026 | $54.86 | $47.07 (-14.2%) | $57.50 | $46.20 | 5.78 M | $29.21 B |
| 10/15/2026 | $52.00 | $55.77 (7.25%) | $59.50 | $49.51 | 7.52 M | $34.60 B |
| 10/14/2026 | $50.29 | $53.46 (6.3%) | $58.56 | $49.21 | 19.66 M | $33.17 B |
| 10/13/2026 | $36.99 | $37.86 (2.35%) | $38.50 | $36.41 | 1.66 M | $23.49 B |
| 10/12/2026 | $38.51 | $37.04 (-3.82%) | $38.51 | $35.73 | 2.05 M | $22.98 B |
| 10/09/2026 | $38.70 | $38.01 (-1.78%) | $38.80 | $37.00 | 1.54 M | $23.58 B |
| 10/08/2026 | $39.26 | $38.01 (-3.18%) | $39.47 | $36.31 | 4.32 M | $23.58 B |
| 10/07/2026 | $33.07 | $41.07 (24.19%) | $42.27 | $32.76 | 8.81 M | $25.48 B |
| 10/06/2026 | $32.53 | $33.07 (1.66%) | $34.03 | $32.14 | 2.26 M | $20.52 B |
| 10/05/2026 | $32.11 | $32.12 (0.03%) | $33.22 | $31.48 | 1.76 M | $19.93 B |
| 10/02/2026 | $32.78 | $32.03 (-2.29%) | $33.18 | $31.91 | 2.24 M | $19.87 B |
| 10/01/2026 | $33.67 | $32.50 (-3.47%) | $34.00 | $31.86 | 4.41 M | $20.17 B |
| 09/30/2026 | $32.70 | $33.32 (1.9%) | $34.35 | $32.29 | 3.23 M | $20.67 B |
| 09/29/2026 | $33.69 | $32.76 (-2.76%) | $33.69 | $32.03 | 2.44 M | $20.33 B |
| 09/28/2026 | $32.79 | $33.56 (2.35%) | $33.77 | $31.43 | 2.63 M | $20.82 B |
| 09/25/2026 | $32.80 | $33.25 (1.37%) | $33.61 | $31.59 | 3.44 M | $20.63 B |
| 09/24/2026 | $34.67 | $32.80 (-5.39%) | $35.05 | $32.40 | 3.90 M | $20.35 B |
| 09/23/2026 | $36.28 | $34.64 (-4.52%) | $36.28 | $34.31 | 3.68 M | $21.49 B |
| 09/22/2026 | $39.08 | $36.17 (-7.45%) | $39.11 | $35.60 | 4.67 M | $22.44 B |
| 09/21/2026 | $38.65 | $38.81 (0.41%) | $38.99 | $36.91 | 1.88 M | $24.08 B |
| 09/18/2026 | $38.85 | $38.08 (-1.98%) | $39.05 | $37.50 | 2.49 M | $23.63 B |
| 09/17/2026 | $39.68 | $38.55 (-2.85%) | $40.46 | $37.75 | 2.66 M | $23.92 B |
| 09/16/2026 | $40.17 | $39.19 (-2.44%) | $40.48 | $38.88 | 2.22 M | $24.32 B |
| 09/15/2026 | $40.35 | $39.40 (-2.35%) | $40.90 | $38.69 | 1.57 M | $24.45 B |
| 09/14/2026 | $38.75 | $41.05 (5.94%) | $42.15 | $38.50 | 3.09 M | $25.47 B |
| 09/11/2026 | $39.51 | $38.77 (-1.87%) | $40.37 | $38.67 | 2.07 M | $24.06 B |
| 09/10/2026 | $38.00 | $39.67 (4.39%) | $41.37 | $37.75 | 2.79 M | $24.61 B |
| 09/09/2026 | $39.00 | $37.75 (-3.21%) | $39.75 | $37.63 | 1.24 M | $23.42 B |
| 09/08/2026 | $39.74 | $39.08 (-1.66%) | $39.81 | $38.41 | 852.33 K | $24.25 B |
| 09/04/2026 | $41.33 | $39.58 (-4.23%) | $42.20 | $39.10 | 1.06 M | $24.56 B |
| 09/03/2026 | $41.58 | $41.69 (0.26%) | $42.49 | $40.51 | 1.06 M | $25.87 B |
| 09/02/2026 | $40.38 | $40.87 (1.21%) | $42.04 | $40.30 | 485.40 K | $25.36 B |
| 09/01/2026 | $41.40 | $40.50 (-2.17%) | $42.59 | $39.66 | 758.88 K | $25.13 B |
| 08/31/2026 | $43.11 | $41.35 (-4.08%) | $44.31 | $41.29 | 657.81 K | $25.66 B |
| 08/28/2026 | $46.26 | $43.59 (-5.77%) | $46.69 | $43.00 | 1.19 M | $27.05 B |
| 08/27/2026 | $42.99 | $46.15 (7.35%) | $46.94 | $42.50 | 1.25 M | $28.64 B |
| 08/26/2026 | $42.35 | $42.39 (0.09%) | $42.81 | $41.50 | 1.23 M | $26.30 B |
| 08/25/2026 | $41.13 | $42.47 (3.26%) | $42.89 | $40.82 | 1.23 M | $26.35 B |
| 08/24/2026 | $41.39 | $41.18 (-0.51%) | $42.26 | $40.05 | 916.60 K | $25.55 B |
| 08/21/2026 | $39.93 | $41.35 (3.56%) | $41.60 | $38.98 | 913.38 K | $25.66 B |
| 08/20/2026 | $40.90 | $39.93 (-2.37%) | $41.47 | $38.71 | 1.05 M | $24.78 B |
| 08/19/2026 | $38.90 | $41.46 (6.58%) | $42.29 | $38.09 | 1.52 M | $25.73 B |
| 08/18/2026 | $38.29 | $38.75 (1.2%) | $40.31 | $37.72 | 1.55 M | $24.04 B |
| 08/17/2026 | $39.20 | $38.50 (-1.79%) | $39.48 | $37.30 | 1.23 M | $23.89 B |
| 08/14/2026 | $41.28 | $39.31 (-4.77%) | $42.20 | $39.26 | 2.25 M | $24.39 B |
| 08/13/2026 | $46.83 | $40.92 (-12.62%) | $46.91 | $39.10 | 4.64 M | $25.39 B |
| 08/12/2026 | $48.13 | $48.98 (1.77%) | $51.44 | $47.63 | 3.44 M | $30.39 B |
| 08/11/2026 | $52.99 | $53.44 (0.85%) | $58.94 | $51.87 | 4.47 M | $29.35 B |
| 08/10/2026 | $44.46 | $51.43 (15.68%) | $58.18 | $44.36 | 7.01 M | $28.25 B |
| 08/07/2026 | $45.55 | $44.45 (-2.41%) | $48.25 | $42.60 | 1.89 M | $24.42 B |
| 08/06/2026 | $43.55 | $45.15 (3.67%) | $45.98 | $42.21 | 2.60 M | $24.80 B |
| 08/05/2026 | $37.93 | $43.75 (15.34%) | $45.72 | $37.13 | 5.17 M | $29.30 B |
| 08/04/2026 | $36.84 | $37.45 (1.66%) | $38.00 | $34.82 | 2.21 M | $25.08 B |
| 08/03/2026 | $35.59 | $36.22 (1.77%) | $37.35 | $34.51 | 1.29 M | $24.25 B |
| 07/31/2026 | $34.75 | $35.20 (1.29%) | $35.69 | $33.75 | 1.11 M | $23.57 B |
| 07/30/2026 | $32.75 | $34.74 (6.08%) | $34.83 | $32.26 | 1.32 M | $23.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
