AATECH S.p.A. Società Benefit (BIT:AAT)
Italy · Delayed Price · Currency is EUR 0.9400
+0.0400 (4.44%)
Last updated: Oct 31, 2025, 12:23 PM CET
BIT:AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 7.22% | 15,000 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 28, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.64% | 40,500 |
| Oct 27, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -2.14% | 40,500 |
| Oct 24, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -1.58% | 27,000 |
| Oct 23, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -1.55% | 18,000 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,500 |
| Oct 21, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.52% | 21,000 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 17, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | -1.03% | 36,000 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 27,000 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | 63,000 |
| Oct 14, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.91% | 21,000 |
| Oct 13, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.83% | 28,500 |
| Oct 10, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 22,500 |
| Oct 9, 2025 | 1.00 | 1.10 | 0.99 | 1.07 | 1.07 | 5.94% | 169,500 |
| Oct 8, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 36,000 |
| Oct 7, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 55,500 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | - | 112,500 |
| Oct 3, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | - | 151,500 |
| Oct 2, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 183,000 |
| Oct 1, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 8.33% | 46,500 |
| Sep 30, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 4,500 |
| Sep 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 1,500 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 25, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.52% | 16,500 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,500 |
| Sep 23, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 12,000 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,500 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 18, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 33,000 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -3.00% | 7,500 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 3,000 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.52% | 7,500 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.51% | 6,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 34,500 |
| Sep 10, 2025 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | 2.56% | 111,000 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 9,000 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,500 |
| Sep 4, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 4,500 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 7,500 |
| Sep 2, 2025 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | 10.11% | 46,500 |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 28, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 10,500 |
| Aug 27, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 7,500 |
| Aug 26, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | 2.27% | 7,500 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 3,000 |