4AIM SICAF S.p.A. (BIT:AIM)
Italy · Delayed Price · Currency is EUR 52.00
-1.79 (-3.33%)
At close: Aug 11, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 52.79 | 54.48 | 47.90 | 49.00 | - | -5.77% | 410 |
| Aug 11, 2025 | 53.80 | 53.80 | 51.63 | 52.00 | - | -3.33% | 54 |
| Aug 8, 2025 | 51.60 | 54.01 | 50.50 | 53.79 | - | -0.37% | 242 |
| Aug 7, 2025 | 51.20 | 53.99 | 50.75 | 53.99 | - | 7.98% | 24 |
| Aug 6, 2025 | 48.01 | 50.00 | 46.00 | 50.00 | - | 2.04% | 452 |
| Aug 5, 2025 | 50.68 | 50.68 | 49.00 | 49.00 | - | -5.41% | 162 |
| Aug 4, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | - | 2.57% | 2 |
| Aug 1, 2025 | 53.51 | 54.38 | 50.50 | 50.50 | - | -9.50% | 520 |
| Jul 31, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | - | 1.45% | 8 |
| Jul 30, 2025 | 53.84 | 55.00 | 53.84 | 55.00 | - | -1.79% | 14 |
| Jul 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1.12% | 2 |
| Jul 22, 2025 | 54.99 | 55.38 | 54.99 | 55.38 | - | -1.11% | 40 |
| Jul 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2.19% | 2 |
| Jul 18, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | - | - | - |
| Jul 17, 2025 | 56.21 | 57.00 | 54.80 | 54.80 | - | -5.52% | 264 |
| Jul 16, 2025 | 57.90 | 58.00 | 57.90 | 58.00 | - | -1.49% | 918 |
| Jul 15, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | - | - | - |
| Jul 14, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | - | - | - |
| Jul 11, 2025 | 57.00 | 58.88 | 57.00 | 58.88 | - | 3.30% | 12 |
| Jul 10, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | - | 7.55% | 92 |
| Jul 9, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | - | -2.50% | 780 |
| Jul 8, 2025 | 53.00 | 54.36 | 52.01 | 54.36 | - | -0.64% | 114 |
| Jul 7, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | - | - | - |
| Jul 4, 2025 | 52.00 | 56.00 | 51.99 | 54.71 | - | -7.26% | 290 |
| Jul 3, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | - | - | - |
| Jul 2, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | - | - | - |
| Jul 1, 2025 | 62.50 | 62.50 | 58.99 | 58.99 | - | -4.85% | 80 |
| Jun 30, 2025 | 60.60 | 63.00 | 60.01 | 62.00 | - | 3.33% | 30 |
| Jun 27, 2025 | 66.00 | 68.00 | 60.00 | 60.00 | - | -8.68% | 424 |
| Jun 26, 2025 | 66.00 | 66.00 | 65.70 | 65.70 | - | -4.53% | 72 |
| Jun 25, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | - | 0.04% | 4 |
| Jun 24, 2025 | 74.49 | 75.60 | 68.14 | 68.79 | - | -9.13% | 346 |
| Jun 23, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | - | - | - |
| Jun 20, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | - | -1.69% | 68 |
| Jun 19, 2025 | 78.40 | 79.08 | 77.00 | 77.00 | - | -1.91% | 370 |
| Jun 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -0.47% | 32 |
| Jun 17, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | - | -0.79% | 2 |
| Jun 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | - | - | - |
| Jun 13, 2025 | 79.10 | 80.30 | 79.03 | 79.50 | - | -0.98% | 76 |
| Jun 12, 2025 | 80.31 | 81.00 | 80.00 | 80.29 | - | -2.09% | 74 |
| Jun 11, 2025 | 81.80 | 82.00 | 81.00 | 82.00 | - | -0.59% | 22 |
| Jun 10, 2025 | 81.81 | 84.00 | 81.81 | 82.49 | - | -0.61% | 36 |
| Jun 9, 2025 | 82.22 | 83.00 | 82.22 | 83.00 | - | -0.01% | 76 |
| Jun 6, 2025 | 83.01 | 84.50 | 83.01 | 83.01 | - | -2.35% | 36 |
| Jun 5, 2025 | 83.84 | 85.30 | 83.84 | 85.01 | - | -4.27% | 70 |
| Jun 4, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | - | - | - |