Borsa Italiana · BAN · stock
BasicNet S.p.A. (BAN) stock price history
Every Borsa Italiana trading session of BasicNet S.p.A. from Jul 10, 2000 to Sep 28, 2026: 6,696 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAN adjusted close, 2000 to 2026
- €8.64
- All time high, 2025
- €7.60
- 52 week high, €5.37 low
- 6,696
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BAN key facts
- BasicNet S.p.A. (BAN) closed at €5.37 on Sep 28, 2026 on Borsa Italiana.
- BAN's all time high close is €8.64, set on May 27, 2025; its all time low close is €0.2335 on Aug 13, 2004.
- BAN's 52 week range is €5.37 to €7.60.
- BAN returned -20.7% over the year to Sep 28, 2026 and +33.7% over five years.
- Over ten years BAN returned +106%, +7.5% a year compounded.
- BAN's deepest drawdown was -87.0% from Jun 13, 2002 to Aug 13, 2004.
- DataCedar holds 6,696 daily sessions of BAN history from Jul 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAN price chart, 2000 to 2026
BAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -24.9% |
| 6 months | -13.2% |
| Year to date | -26.7% |
| 1 year | -20.7% |
| 3 years | +24.0% |
| 5 years | +33.7% |
| 10 years | +105.7% |
| Since Jul 10, 2000 | +244.6% |
| Compound annual growth, 26.2 years | +4.8% |
BAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.64 on May 27, 2025
- All time low close
- €0.2335 on Aug 13, 2004
- 52 week high
- €7.60 on May 4, 2026
- 52 week low
- €5.37 on Sep 28, 2026
- Deepest drawdown
- -87.0% from Jun 13, 2002 to Aug 13, 2004, recovered Mar 29, 2010
- Best single session
- +179.8% on Jun 7, 2002
- Worst single session
- -37.5% on Jun 19, 2002
- Volatility, 1 year annualised
- 30.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 3.4×
- Best calendar year
- 2007, +123%
- Worst calendar year
- 2001, -49%
BAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.43 | €7.60 | €5.37 | €5.37 | -26.7% | 6.5M | 189 |
| 2025 | €7.41 | €8.74 | €6.22 | €7.32 | -2.9% | 12.6M | 252 |
| 2024 | €4.24 | €7.81 | €2.73 | €7.54 | +79.5% | 11.7M | 253 |
| 2023 | €4.80 | €5.47 | €3.75 | €4.20 | -11.6% | 2.7M | 254 |
| 2022 | €5.09 | €5.99 | €3.99 | €4.75 | -5.8% | 8.1M | 256 |
| 2021 | €3.63 | €5.30 | €3.37 | €5.04 | +40.1% | 12.8M | 256 |
| 2020 | €4.39 | €4.67 | €2.44 | €3.60 | -17.7% | 14.2M | 255 |
| 2019 | €3.59 | €5.21 | €3.47 | €4.37 | +20.2% | 16.1M | 252 |
| 2018 | €2.99 | €4.09 | €2.78 | €3.64 | +22.3% | 13M | 252 |
| 2017 | €2.70 | €3.27 | €2.51 | €2.98 | +11.6% | 15.6M | 254 |
| 2016 | €3.67 | €3.71 | €2.07 | €2.67 | -28.7% | 15.4M | 256 |
| 2015 | €1.68 | €3.81 | €1.68 | €3.74 | +113.8% | 34.3M | 255 |
| 2014 | €1.75 | €2.09 | €1.56 | €1.75 | -0.5% | 22.7M | 252 |
| 2013 | €1.04 | €2.01 | €1.03 | €1.76 | +71.0% | 19.7M | 252 |
| 2012 | €1.56 | €1.73 | €0.9928 | €1.03 | -34.4% | 8.7M | 253 |
| 2011 | €2.00 | €2.26 | €1.36 | €1.57 | -21.8% | 16.4M | 256 |
| 2010 | €1.33 | €2.44 | €1.26 | €2.00 | +50.5% | 53.3M | 256 |
| 2009 | €0.7292 | €1.40 | €0.6656 | €1.33 | +84.1% | 37.9M | 254 |
| 2008 | €1.24 | €1.45 | €0.5955 | €0.7234 | -42.0% | 88.2M | 253 |
| 2007 | €0.5672 | €1.66 | €0.5629 | €1.25 | +123.0% | 455.8M | 252 |
| 2006 | €0.3198 | €0.9810 | €0.3179 | €0.5591 | +74.9% | 363.1M | 254 |
| 2005 | €0.2850 | €0.3943 | €0.2807 | €0.3198 | +12.4% | 86.8M | 260 |
| 2004 | €0.4166 | €0.4508 | €0.2248 | €0.2844 | -31.7% | 38.8M | 262 |
| 2003 | €0.4346 | €0.5340 | €0.3452 | €0.4166 | -4.1% | 19.3M | 261 |
| 2002 | €0.5992 | €1.87 | €0.4222 | €0.4346 | -27.5% | 44.3M | 261 |
| 2001 | €1.18 | €1.27 | €0.4483 | €0.5992 | -49.1% | 4.3M | 261 |
| 2000 | €1.55 | €1.75 | €0.9935 | €1.18 | n/a | 4.6M | 125 |
BAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.37 | -11.2% |
| August 2026 | €6.05 | -1.6% |
| July 2026 | €6.15 | -12.5% |
| June 2026 | €7.03 | -2.4% |
| May 2026 | €7.20 | -0.3% |
| April 2026 | €7.22 | +16.0% |
| March 2026 | €6.23 | -4.5% |
| February 2026 | €6.52 | -6.7% |
| January 2026 | €6.99 | -4.5% |
| December 2025 | €7.32 | +9.4% |
| November 2025 | €6.69 | -0.7% |
| October 2025 | €6.74 | -2.3% |
About the BAN data
Daily bars. 6,696 sessions from Jul 10, 2000 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
BAN share price history
