Alfonsino S.p.A. (BIT:ALFO)
Italy · Delayed Price · Currency is EUR 0.2610
-0.0070 (-2.61%)
At close: Aug 1, 2025, 5:30 PM CET
Alfonsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.38% | - |
| Aug 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -1.50% | 65,000 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 2.31% | 29,000 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.52% | 46,000 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.12% | 25,000 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.38% | 30,000 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -1.12% | 25,000 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.07% | 19,000 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -2.61% | 8,000 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.75% | 16,000 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.38% | 11,000 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.15% | 49,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.38% | 11,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -0.38% | 10,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.86% | 4,000 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -0.37% | 3,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.50% | 32,000 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | -1.48% | 109,000 |
| Jul 16, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | -0.74% | 70,000 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.12% | 38,000 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.51% | 9,000 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.75% | 13,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.55% | 1,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 19,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.08% | 32,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.59% | 2,000 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.17% | 23,000 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 2.22% | 51,000 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 3.05% | 59,000 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jun 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 25,000 |
| Jun 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -2.96% | 49,000 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.05% | 10,000 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -2.24% | 3,000 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 8,000 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.47% | 41,000 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -4.78% | 37,000 |
| Jun 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.74% | 15,000 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -0.37% | 38,000 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.45% | 41,000 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -2.48% | 17,000 |
| Jun 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 0.36% | 9,000 |
| Jun 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -1.75% | 66,000 |
| Jun 9, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | 5.93% | 149,000 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 4,000 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | -1.79% | 35,000 |