Astronics Corporation (BIT:1ATRO)
Italy · Delayed Price · Currency is EUR 61.50
+1.50 (2.50%)
At close: Oct 2, 2026
BIT:1ATRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Oct 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Sep 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Sep 29, 2026 | 58.00 | 58.00 | 58.00 | 58.50 | 58.50 | -1.68% | 4 |
| Sep 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Sep 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 24, 2026 | 59.00 | 59.00 | 59.00 | 60.00 | 60.00 | -1.64% | 30 |
| Sep 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 22, 2026 | 62.00 | 62.00 | 62.00 | 60.50 | 60.50 | 1.68% | 30 |
| Sep 21, 2026 | 61.00 | 61.00 | 61.00 | 59.50 | 59.50 | 3.48% | 10 |
| Sep 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | 58 |
| Sep 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -5.65% | - |
| Sep 14, 2026 | 61.50 | 61.50 | 61.50 | 62.00 | 62.00 | -2.36% | 23 |
| Sep 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Sep 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Sep 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Sep 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.97% | - |
| Sep 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Sep 2, 2026 | 60.00 | 60.00 | 60.00 | 64.00 | 64.00 | 0.79% | 4 |
| Sep 1, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Aug 31, 2026 | 62.50 | 62.50 | 62.50 | 61.50 | 61.50 | -8.21% | 4 |
| Aug 28, 2026 | 65.50 | 65.50 | 65.50 | 67.00 | 67.00 | 0.75% | 20 |
| Aug 27, 2026 | 64.50 | 67.50 | 64.50 | 66.50 | 66.50 | 1.53% | 77 |
| Aug 26, 2026 | 66.50 | 66.50 | 66.50 | 65.50 | 65.50 | 2.34% | 45 |
| Aug 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.76% | - |
| Aug 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | - |
| Aug 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -6.29% | - |
| Aug 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -5.30% | - |
| Aug 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -5.03% | - |
| Aug 17, 2026 | 81.00 | 81.00 | 81.00 | 79.50 | 79.50 | - | 1 |
| Aug 14, 2026 | 80.00 | 81.00 | 80.00 | 79.50 | 79.50 | 4.61% | 13 |
| Aug 13, 2026 | 79.50 | 79.50 | 75.00 | 76.00 | 76.00 | 2.01% | 62 |
| Aug 12, 2026 | 73.00 | 78.00 | 71.00 | 74.50 | 74.50 | 12.03% | 204 |
| Aug 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Aug 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Aug 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Aug 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Aug 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 4.72% | - |
| Aug 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Aug 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | - |
| Jul 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Jul 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.36% | 25 |
| Jul 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.80% | - |
| Jul 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |