4AIM SICAF S.p.A. (BIT:AIM)
Italy · Delayed Price · Currency is EUR 28.00
-1.05 (-3.61%)
At close: Jul 30, 2026
4AIM SICAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 28, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 27, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | - |
| Jul 24, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 96 |
| Jul 23, 2026 | 30.31 | 30.31 | 29.00 | 29.00 | 29.00 | -4.29% | 104 |
| Jul 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -7.65% | 10 |
| Jul 21, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | - |
| Jul 20, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | - |
| Jul 17, 2026 | 33.15 | 33.15 | 31.40 | 32.81 | 32.81 | -2.35% | 154 |
| Jul 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jul 15, 2026 | 34.55 | 34.55 | 33.60 | 33.60 | 33.60 | -3.30% | 200 |
| Jul 14, 2026 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | -27.58% | 282 |
| Jul 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 4.35% | 70 |
| Jul 10, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 9, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 8, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 7, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 6, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 3, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 2, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jul 1, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 30, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 29, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 26, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 25, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 24, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 23, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 22, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 19, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 18, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 17, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 16, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Jun 15, 2026 | 45.01 | 45.98 | 45.00 | 45.98 | 45.98 | -2.17% | 104 |
| Jun 12, 2026 | 47.01 | 47.01 | 47.00 | 47.00 | 47.00 | -16.96% | 194 |
| Jun 11, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 9, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 8, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 5, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 4, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 3, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 2, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jun 1, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | 700 |
| May 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| May 28, 2026 | 59.95 | 59.95 | 57.00 | 57.00 | 57.00 | -9.52% | 62 |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| May 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| May 25, 2026 | 63.01 | 63.01 | 63.00 | 63.00 | 63.00 | 1.61% | 60 |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | 18 |
| May 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |