4AIM SICAF S.p.A. (BIT:AIM)
Italy · Delayed Price · Currency is EUR 54.39
+1.70 (3.23%)
Last updated: Sep 19, 2025, 9:00 AM CET
4AIM SICAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 3.23% | 2 |
| Sep 18, 2025 | 53.00 | 53.00 | 50.21 | 52.69 | 52.69 | 3.52% | 50 |
| Sep 17, 2025 | 52.99 | 53.00 | 50.90 | 50.90 | 50.90 | -3.96% | 158 |
| Sep 16, 2025 | 54.00 | 54.00 | 51.80 | 53.00 | 53.00 | -2.20% | 24 |
| Sep 15, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 1.77% | 2 |
| Sep 12, 2025 | 50.11 | 53.25 | 50.11 | 53.25 | 53.25 | 4.43% | 34 |
| Sep 11, 2025 | 48.50 | 50.99 | 48.50 | 50.99 | 50.99 | -0.02% | 444 |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 6 |
| Sep 9, 2025 | 49.01 | 50.00 | 49.01 | 50.00 | 50.00 | -6.61% | 76 |
| Sep 8, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Sep 5, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 4.98% | 2 |
| Sep 4, 2025 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 2.00% | 6 |
| Sep 3, 2025 | 48.95 | 50.00 | 47.80 | 50.00 | 50.00 | -2.15% | 178 |
| Sep 2, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | - |
| Sep 1, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | - |
| Aug 29, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | 0.08% | 52 |
| Aug 28, 2025 | 51.51 | 52.72 | 50.50 | 51.06 | 51.06 | -3.64% | 108 |
| Aug 27, 2025 | 49.98 | 52.99 | 48.36 | 52.99 | 52.99 | 0.36% | 160 |
| Aug 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.54% | 2 |
| Aug 25, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 7.28% | 16 |
| Aug 22, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Aug 21, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Aug 20, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Aug 19, 2025 | 48.30 | 50.00 | 48.30 | 48.47 | 48.47 | 0.37% | 132 |
| Aug 18, 2025 | 48.00 | 48.29 | 48.00 | 48.29 | 48.29 | 0.60% | 42 |
| Aug 14, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | -2.04% | 84 |
| Aug 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 12, 2025 | 52.79 | 54.48 | 47.90 | 49.00 | 49.00 | -5.77% | 410 |
| Aug 11, 2025 | 53.80 | 53.80 | 51.63 | 52.00 | 52.00 | -3.33% | 54 |
| Aug 8, 2025 | 51.60 | 54.01 | 50.50 | 53.79 | 53.79 | -0.37% | 242 |
| Aug 7, 2025 | 51.20 | 53.99 | 50.75 | 53.99 | 53.99 | 7.98% | 24 |
| Aug 6, 2025 | 48.01 | 50.00 | 46.00 | 50.00 | 50.00 | 2.04% | 452 |
| Aug 5, 2025 | 50.68 | 50.68 | 49.00 | 49.00 | 49.00 | -5.41% | 162 |
| Aug 4, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.57% | 2 |
| Aug 1, 2025 | 53.51 | 54.38 | 50.50 | 50.50 | 50.50 | -9.50% | 520 |
| Jul 31, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | 8 |
| Jul 30, 2025 | 53.84 | 55.00 | 53.84 | 55.00 | 55.00 | -1.79% | 14 |
| Jul 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.12% | 2 |
| Jul 22, 2025 | 54.99 | 55.38 | 54.99 | 55.38 | 55.38 | -1.11% | 40 |
| Jul 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19% | 2 |
| Jul 18, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Jul 17, 2025 | 56.21 | 57.00 | 54.80 | 54.80 | 54.80 | -5.52% | 264 |
| Jul 16, 2025 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | -1.49% | 918 |
| Jul 15, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - | - |
| Jul 14, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - | - |
| Jul 11, 2025 | 57.00 | 58.88 | 57.00 | 58.88 | 58.88 | 3.30% | 12 |