Aeffe S.p.A. (BIT:AEF)
Italy · Delayed Price · Currency is EUR 0.1280
-0.0020 (-1.54%)
Sep 25, 2026, 5:35 PM CET
Aeffe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 101,185 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 112,765 |
| Sep 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.38% | 321,951 |
| Sep 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.33% | 414,773 |
| Sep 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 59,215 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.78% | 111,920 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | 54,266 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.74% | 47,080 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.03% | 152,267 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.01% | 37,569 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.70% | 207,682 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.61% | 186,621 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.67% | 78,252 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 217,623 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 63,111 |
| Sep 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.33% | 29,328 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 93,887 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 97,637 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | 141,083 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.31% | 33,723 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.09% | 112,060 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 63,664 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 26,964 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 128,254 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 42,050 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 14,113 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 83,977 |
| Aug 19, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.56% | 111,450 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.44% | 158,161 |
| Aug 17, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.58% | 257,385 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 189,715 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 77,505 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 84,698 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 38,600 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 69,759 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.86% | 139,189 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.78% | 258,899 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 193,730 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.11% | 149,752 |
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 300,342 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.08% | 586,120 |
| Jul 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 11.73% | 351,138 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.60% | 124,557 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 133,041 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 99,300 |
| 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 |