AATECH S.p.A. Società Benefit (BIT:AAT)
Italy · Delayed Price · Currency is EUR 1.070
-0.020 (-1.83%)
At close: Jul 28, 2026
BIT:AAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 13,500 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10,500 |
| Jul 24, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 31,500 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 9,000 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 6,000 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,500 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 1,500 |
| Jul 17, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -1.80% | 19,500 |
| Jul 16, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 9,000 |
| Jul 15, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 15,000 |
| Jul 14, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -3.54% | 25,500 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 28,500 |
| Jul 10, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | - | 30,000 |
| Jul 9, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 19,500 |
| Jul 8, 2026 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 94,500 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 93,000 |
| Jul 6, 2026 | 1.07 | 1.16 | 1.02 | 1.15 | 1.15 | 6.48% | 150,000 |
| Jul 3, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 190,500 |
| Jul 2, 2026 | 1.06 | 1.08 | 1.00 | 1.05 | 1.05 | -0.94% | 207,000 |
| Jul 1, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 1.92% | 138,000 |
| Jun 30, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 105,000 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 26, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 16,500 |
| Jun 25, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 19,500 |
| Jun 24, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 25,500 |
| Jun 23, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 1.00% | 24,000 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 10,500 |
| Jun 19, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 27,000 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 13,500 |
| Jun 17, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 2.07% | 16,500 |
| Jun 16, 2026 | 0.96 | 1.02 | 0.94 | 0.97 | 0.97 | 2.66% | 132,000 |
| Jun 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 12, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.53% | 9,000 |
| Jun 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 10, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -1.58% | 7,500 |
| Jun 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jun 8, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 1.60% | 42,000 |
| Jun 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 3,000 |
| Jun 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,500 |
| Jun 3, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | -2.62% | 15,000 |
| Jun 2, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 2.14% | 10,500 |
| Jun 1, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 6.25% | 7,500 |
| May 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,500 |
| May 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | 16,500 |
| May 27, 2026 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | - | 22,500 |
| May 26, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.13% | 4,500 |
| May 25, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.51% | 9,000 |
| May 22, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -4.47% | 21,000 |
| May 21, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -0.56% | 4,500 |
| May 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | 6,000 |