Almawave S.p.A. (BIT:AIW)
Italy · Delayed Price · Currency is EUR 4.275
-0.015 (-0.35%)
At close: Dec 5, 2025
Almawave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | -0.35% | 20,747 |
| Dec 4, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | -0.35% | 14,595 |
| Dec 3, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.12% | 36,195 |
| Dec 2, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | 104,261 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | - | 135,903 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | 26,588 |
| Nov 27, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.12% | 145,197 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 38,060 |
| Nov 25, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.12% | 57,448 |
| Nov 24, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.12% | 41,637 |
| Nov 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 22,500 |
| Nov 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 3,686 |
| Nov 19, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 60,896 |
| Nov 18, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | -0.12% | 33,644 |
| Nov 17, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 59,946 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 13,975 |
| Nov 13, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.83% | 19,771 |
| Nov 12, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.35% | 41,116 |
| Nov 11, 2025 | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | -0.58% | 17,665 |
| Nov 10, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.23% | 4,125 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - | 14,186 |
| Nov 6, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 9,901 |
| Nov 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 9,470 |
| Nov 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 12,900 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 59,850 |
| Oct 31, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 7,190 |
| Oct 30, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 29,501 |
| Oct 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 20,217 |
| Oct 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 12,946 |
| Oct 27, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 16,457 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 38,058 |
| Oct 23, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 15,350 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 24,038 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 74,379 |
| Oct 20, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 36,537 |
| Oct 17, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 22,193 |
| Oct 16, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | -0.12% | 27,672 |
| Oct 15, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.12% | 37,248 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - | 30,934 |
| Oct 13, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 58,325 |
| Oct 10, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 86,500 |
| Oct 9, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 68,134 |
| Oct 8, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 159,823 |
| Oct 7, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 180,962 |
| Oct 6, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 355,626 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.28 | 4.29 | 4.29 | 38.83% | 1,663,014 |
| Oct 2, 2025 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -0.80% | 16,593 |
| Oct 1, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 2.13% | 34,614 |
| Sep 30, 2025 | 3.07 | 3.13 | 3.02 | 3.05 | 3.05 | -0.65% | 26,566 |
| Sep 29, 2025 | 3.09 | 3.13 | 3.07 | 3.07 | 3.07 | -1.44% | 2,324 |