Alia Mentis Spa (BIT:ALMS)
Italy · Delayed Price · Currency is EUR 4.865
-0.075 (-1.52%)
At close: Nov 4, 2026
Alia Mentis Spa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | -1.52% | 25,827 |
| Nov 3, 2026 | 4.96 | 4.96 | 4.85 | 4.94 | 4.94 | 1.02% | 1,887 |
| Nov 2, 2026 | 4.88 | 5.00 | 4.82 | 4.89 | 4.89 | 0.20% | 23,670 |
| Oct 30, 2026 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | 1.04% | 2,750 |
| Oct 29, 2026 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | 0.21% | 600 |
| Oct 28, 2026 | 4.83 | 4.90 | 4.72 | 4.82 | 4.82 | -0.62% | 30,455 |
| Oct 27, 2026 | 4.66 | 4.90 | 4.66 | 4.85 | 4.85 | 4.08% | 7,430 |
| Oct 26, 2026 | 4.72 | 4.88 | 4.66 | 4.66 | 4.66 | 0.22% | 2,610 |
| Oct 23, 2026 | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -2.31% | 7,515 |
| Oct 22, 2026 | 4.65 | 4.77 | 4.61 | 4.76 | 4.76 | 1.17% | 11,638 |
| Oct 21, 2026 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | -2.79% | 11,212 |
| Oct 20, 2026 | 4.77 | 4.90 | 4.72 | 4.84 | 4.84 | 2.87% | 8,759 |
| Oct 19, 2026 | 4.80 | 4.87 | 4.65 | 4.71 | 4.71 | -1.98% | 16,157 |
| Oct 16, 2026 | 4.87 | 4.93 | 4.72 | 4.80 | 4.80 | -2.04% | 71,706 |
| Oct 15, 2026 | 4.78 | 4.95 | 4.74 | 4.90 | 4.90 | 2.51% | 33,752 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -0.21% | 19,015 |
| Oct 13, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -0.93% | 16,301 |
| Oct 12, 2026 | 4.84 | 4.97 | 4.84 | 4.84 | 4.84 | -1.33% | 13,444 |
| Oct 9, 2026 | 5.07 | 5.15 | 4.86 | 4.90 | 4.90 | -2.20% | 20,577 |
| Oct 8, 2026 | 4.84 | 5.01 | 4.84 | 5.01 | 5.01 | 3.51% | 42,470 |
| Oct 7, 2026 | 4.89 | 4.89 | 4.77 | 4.84 | 4.84 | 0.10% | 27,462 |
| Oct 6, 2026 | 4.84 | 4.87 | 4.76 | 4.84 | 4.84 | 0.21% | 3,717 |
| Oct 5, 2026 | 4.93 | 4.93 | 4.74 | 4.83 | 4.83 | -0.92% | 8,188 |
| Oct 2, 2026 | 4.62 | 4.87 | 4.62 | 4.87 | 4.87 | 4.06% | 12,061 |
| Oct 1, 2026 | 4.71 | 4.71 | 4.62 | 4.68 | 4.68 | -1.89% | 4,648 |
| Sep 30, 2026 | 4.94 | 4.94 | 4.77 | 4.77 | 4.77 | -1.75% | 26,885 |
| Sep 29, 2026 | 4.89 | 4.90 | 4.83 | 4.86 | 4.86 | 0.83% | 3,344 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.77 | 4.82 | 4.82 | 0.52% | 45,960 |
| Sep 25, 2026 | 4.68 | 4.81 | 4.61 | 4.79 | 4.79 | 2.24% | 31,845 |
| Sep 24, 2026 | 4.52 | 4.70 | 4.50 | 4.69 | 4.69 | 4.11% | 21,636 |
| Sep 23, 2026 | 4.48 | 4.65 | 4.42 | 4.50 | 4.50 | 1.69% | 30,586 |
| Sep 22, 2026 | 4.43 | 4.48 | 4.42 | 4.43 | 4.43 | -0.11% | 7,561 |
| Sep 21, 2026 | 4.58 | 4.60 | 4.43 | 4.43 | 4.43 | -1.88% | 8,740 |
| Sep 18, 2026 | 4.52 | 4.63 | 4.52 | 4.52 | 4.52 | -0.99% | 5,453 |
| Sep 17, 2026 | 4.57 | 4.61 | 4.53 | 4.56 | 4.56 | -0.33% | 6,812 |
| Sep 16, 2026 | 4.62 | 4.70 | 4.50 | 4.58 | 4.58 | -0.76% | 13,394 |
| Sep 15, 2026 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -1.18% | 1,228 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | -0.74% | 2,093 |
| Sep 11, 2026 | 4.64 | 4.76 | 4.61 | 4.70 | 4.70 | 0.11% | 12,397 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.63 | 4.70 | 4.70 | 3.41% | 44,968 |
| Sep 9, 2026 | 4.50 | 4.76 | 4.43 | 4.54 | 4.54 | 0.33% | 33,444 |
| Sep 8, 2026 | 4.55 | 4.61 | 4.44 | 4.53 | 4.53 | -1.63% | 22,543 |
| Sep 7, 2026 | 4.62 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | 9,697 |
| Sep 4, 2026 | 4.66 | 4.77 | 4.62 | 4.64 | 4.64 | -1.38% | 8,631 |
| Sep 3, 2026 | 4.66 | 4.82 | 4.61 | 4.71 | 4.71 | 1.95% | 24,613 |
| Sep 2, 2026 | 4.58 | 4.62 | 4.53 | 4.62 | 4.62 | 0.65% | 7,328 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.59 | 4.59 | 4.59 | -3.68% | 13,010 |
| Aug 31, 2026 | 4.85 | 4.85 | 4.64 | 4.76 | 4.76 | -2.66% | 34,903 |
| Aug 28, 2026 | 4.90 | 5.00 | 4.89 | 4.89 | 4.89 | 0.51% | 8,798 |
| Aug 27, 2026 | 4.93 | 4.97 | 4.82 | 4.87 | 4.87 | -1.72% | 13,095 |