Aeffe S.p.A. (BIT:AEF)
Italy · Delayed Price · Currency is EUR 0.1580
+0.0060 (3.95%)
Jul 24, 2026, 5:27 PM CET
Aeffe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.96% | 70,630 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 121,596 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.23% | 46,530 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.97% | 57,054 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 47,132 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.27% | 53,033 |
| Jul 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.25% | 127,082 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 20,954 |
| Jul 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.53% | 53,564 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.48% | 75,150 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.94% | 153,129 |
| Jul 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.82% | 191,055 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 110,254 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.13% | 79,003 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 90,623 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 48,272 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 263,605 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 298,126 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.26% | 252,542 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 161,286 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.66% | 232,790 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.03% | 865,646 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -6.63% | 1,718,736 |
| Jun 23, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 25.69% | 1,667,472 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 9.51% | 483,654 |
| Jun 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.38% | 130,906 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.00% | 168,354 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.85% | 277,124 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 612,976 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.29% | 874,296 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 143,836 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 268,760 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.40% | 144,062 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 119,491 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.77% | 417,243 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.31% | 254,435 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 272,879 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 144,667 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.93% | 78,212 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.94% | 247,132 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.56% | 799,565 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.83% | 220,352 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.58% | 134,899 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.97% | 391,176 |
| May 25, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 16.20% | 449,802 |
| May 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 74,025 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 128,131 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.05% | 137,888 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.73% | 85,149 |
| May 18, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.34% | 264,696 |