AATECH S.p.A. Società Benefit (BIT:AAT)
Italy · Delayed Price · Currency is EUR 0.8500
+0.0100 (1.19%)
Last updated: Dec 4, 2025, 5:26 PM CET
BIT:AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,500 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,500 |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 18,000 |
| Dec 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 1,500 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 9,000 |
| Nov 28, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -5.56% | 61,500 |
| Nov 27, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | -1.10% | 25,500 |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 25, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 1.68% | 4,500 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 20, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -3.24% | 33,000 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 18, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -7.04% | 46,500 |
| Nov 17, 2025 | 0.95 | 1.00 | 0.92 | 1.00 | 1.00 | 3.65% | 60,000 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 12, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -0.52% | 12,000 |
| Nov 11, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 3.21% | 9,000 |
| Nov 10, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 19,500 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 4,500 |
| Nov 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | 4,500 |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.60% | 4,500 |
| Nov 4, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.54% | 25,500 |
| Nov 3, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.07% | 12,000 |
| 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 |