Aeffe S.p.A. (BIT:AEF)
Italy · Delayed Price · Currency is EUR 0.1530
+0.0010 (0.66%)
Aug 14, 2026, 5:35 PM CET
Aeffe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |