4AIM SICAF S.p.A. (BIT:AIM)
Italy · Delayed Price · Currency is EUR 57.00
-6.00 (-9.52%)
Last updated: May 28, 2026, 5:04 PM CET
4AIM SICAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 44 |
| May 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 10 |
| May 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | 44 |
| May 7, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 394 |
| May 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| May 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 44 |
| May 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 44 |
| Apr 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 44 |
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 28, 2026 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | -1.41% | 50 |
| Apr 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 150 |
| Apr 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 13, 2026 | 69.99 | 70.00 | 69.99 | 70.00 | 70.00 | -1.41% | 70 |
| Apr 10, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | - | 52 |
| Apr 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 1, 2026 | 70.99 | 71.00 | 70.99 | 71.00 | 71.00 | -0.98% | 50 |
| Mar 31, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 30, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 27, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 26, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 25, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Mar 24, 2026 | 68.36 | 71.70 | 68.36 | 71.70 | 71.70 | -0.42% | 40 |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |