Almawave S.p.A. (BIT:AIW)
Italy · Delayed Price · Currency is EUR 3.055
-0.055 (-1.77%)
Aug 13, 2025, 5:35 PM CET
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | - | 1,152 |
| Aug 12, 2025 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 17,055 |
| Aug 11, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 17,983 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 14,404 |
| Aug 7, 2025 | 3.11 | 3.16 | 3.09 | 3.10 | 3.10 | -0.32% | 19,216 |
| Aug 6, 2025 | 3.10 | 3.15 | 3.07 | 3.11 | 3.11 | 0.32% | 26,155 |
| Aug 5, 2025 | 3.09 | 3.14 | 3.04 | 3.10 | 3.10 | 0.32% | 31,655 |
| Aug 4, 2025 | 3.00 | 3.10 | 2.92 | 3.09 | 3.09 | 1.64% | 24,647 |
| Aug 1, 2025 | 3.05 | 3.08 | 3.00 | 3.04 | 3.04 | -0.33% | 19,213 |
| Jul 31, 2025 | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -4.39% | 44,498 |
| Jul 30, 2025 | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | 1.59% | 61,961 |
| Jul 29, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 1.29% | 23,351 |
| Jul 28, 2025 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -1.27% | 12,294 |
| Jul 25, 2025 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | 0.32% | 5,488 |
| Jul 24, 2025 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | - | 13,886 |
| Jul 23, 2025 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | 2.96% | 17,780 |
| Jul 22, 2025 | 3.05 | 3.15 | 2.94 | 3.04 | 3.04 | 2.36% | 43,671 |
| Jul 21, 2025 | 3.01 | 3.05 | 2.94 | 2.97 | 2.97 | -1.66% | 18,750 |
| Jul 18, 2025 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | 0.33% | 40,809 |
| Jul 17, 2025 | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -4.14% | 58,149 |
| Jul 16, 2025 | 3.13 | 3.18 | 3.10 | 3.14 | 3.14 | -0.32% | 13,417 |
| Jul 15, 2025 | 3.13 | 3.18 | 3.12 | 3.15 | 3.15 | -0.94% | 13,280 |
| Jul 14, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | -0.31% | 2,620 |
| Jul 11, 2025 | 3.19 | 3.19 | 3.13 | 3.19 | 3.19 | 1.59% | 24,630 |
| Jul 10, 2025 | 3.23 | 3.23 | 3.11 | 3.14 | 3.14 | -2.18% | 22,088 |
| Jul 9, 2025 | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | 0.63% | 10,025 |
| Jul 8, 2025 | 3.19 | 3.27 | 3.16 | 3.19 | 3.19 | 0.31% | 19,906 |
| Jul 7, 2025 | 3.34 | 3.34 | 3.18 | 3.18 | 3.18 | -2.15% | 40,904 |
| Jul 4, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 7,189 |
| Jul 3, 2025 | 3.23 | 3.30 | 3.23 | 3.25 | 3.25 | 0.62% | 15,044 |
| Jul 2, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -0.31% | 7,636 |
| Jul 1, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | - | 1,941 |
| Jun 30, 2025 | 3.18 | 3.37 | 3.18 | 3.24 | 3.24 | 0.62% | 40,019 |
| Jun 27, 2025 | 3.22 | 3.25 | 3.15 | 3.22 | 3.22 | - | 16,375 |
| Jun 26, 2025 | 3.23 | 3.27 | 3.22 | 3.22 | 3.22 | -0.62% | 16,133 |
| Jun 25, 2025 | 3.24 | 3.24 | 3.15 | 3.24 | 3.24 | 0.62% | 49,356 |
| Jun 24, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 0.94% | 19,796 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.15 | 3.19 | 3.19 | -1.24% | 25,517 |
| Jun 20, 2025 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | - | 18,689 |
| Jun 19, 2025 | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | -0.92% | 17,854 |
| Jun 18, 2025 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | 0.31% | 22,192 |
| Jun 17, 2025 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -1.52% | 26,603 |
| Jun 16, 2025 | 3.28 | 3.34 | 3.26 | 3.30 | 3.30 | 3.12% | 36,697 |
| Jun 13, 2025 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | - | 38,708 |
| Jun 12, 2025 | 3.24 | 3.24 | 3.19 | 3.20 | 3.20 | -0.62% | 33,865 |
| Jun 11, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | - | 32,729 |
| Jun 10, 2025 | 3.22 | 3.23 | 3.19 | 3.22 | 3.22 | -0.31% | 20,401 |
| Jun 9, 2025 | 3.22 | 3.25 | 3.16 | 3.23 | 3.23 | 0.31% | 44,639 |
| Jun 6, 2025 | 3.21 | 3.40 | 3.20 | 3.22 | 3.22 | 0.31% | 99,006 |
| Jun 5, 2025 | 3.20 | 3.21 | 3.16 | 3.21 | 3.21 | - | 19,256 |