4AIM SICAF S.p.A. (BIT:AIM)
Italy · Delayed Price · Currency is EUR 28.42
+0.42 (1.48%)
Last updated: Sep 8, 2026, 1:55 PM CET
4AIM SICAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.48% | 100 |
| Sep 7, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |
| Sep 4, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |
| Sep 3, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 100 |
| Sep 2, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |
| Sep 1, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | - |
| Aug 31, 2026 | 27.60 | 28.84 | 27.60 | 28.01 | 28.01 | -2.18% | 150 |
| Aug 28, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - | - |
| Aug 27, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - | - |
| Aug 26, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 3.36% | 80 |
| Aug 25, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 24, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Aug 19, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | 30 |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 10 |
| Aug 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 10 |
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Aug 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 96 |
| Aug 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 10 |
| Aug 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 10 |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.61% | 10 |
| 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 | - | - |