Alia Mentis Spa (BIT:ALMS)
Italy · Delayed Price · Currency is EUR 4.640
-0.065 (-1.38%)
At close: Sep 4, 2026
Alia Mentis Spa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5.05 | 5.10 | 4.92 | 4.95 | 4.95 | -1.00% | 7,784 |
| Aug 25, 2026 | 5.06 | 5.14 | 5.00 | 5.00 | 5.00 | - | 19,735 |
| Aug 24, 2026 | 4.95 | 5.10 | 4.95 | 5.00 | 5.00 | 1.21% | 8,030 |
| Aug 21, 2026 | 5.08 | 5.13 | 4.90 | 4.94 | 4.94 | -2.56% | 39,875 |
| Aug 20, 2026 | 5.38 | 5.38 | 5.07 | 5.07 | 5.07 | -4.70% | 21,178 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.26 | 5.32 | 5.32 | -5.17% | 25,628 |
| Aug 18, 2026 | 5.72 | 5.84 | 5.57 | 5.61 | 5.61 | -1.58% | 24,308 |
| Aug 17, 2026 | 5.63 | 5.87 | 5.55 | 5.70 | 5.70 | 2.70% | 35,916 |
| Aug 14, 2026 | 5.24 | 5.70 | 5.20 | 5.55 | 5.55 | 6.53% | 48,374 |
| Aug 13, 2026 | 5.44 | 5.44 | 5.21 | 5.21 | 5.21 | -2.07% | 25,066 |
| Aug 12, 2026 | 5.43 | 5.45 | 5.10 | 5.32 | 5.32 | 0.38% | 24,782 |
| Aug 11, 2026 | 5.06 | 5.54 | 4.91 | 5.30 | 5.30 | 6.21% | 48,789 |
| Aug 10, 2026 | 4.96 | 5.01 | 4.72 | 4.99 | 4.99 | 1.84% | 22,374 |
| Aug 7, 2026 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | - | 5,042 |
| Aug 6, 2026 | 4.90 | 4.97 | 4.84 | 4.90 | 4.90 | - | 6,674 |
| Aug 5, 2026 | 4.90 | 4.95 | 4.89 | 4.90 | 4.90 | -0.41% | 1,705 |
| Aug 4, 2026 | 4.92 | 4.98 | 4.92 | 4.92 | 4.92 | 0.10% | 18,319 |
| Aug 3, 2026 | 4.92 | 5.05 | 4.92 | 4.92 | 4.92 | - | 20,626 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.70% | 27,717 |
| Jul 30, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 1.42% | 13,058 |
| Jul 29, 2026 | 5.09 | 5.09 | 4.93 | 4.93 | 4.93 | -3.14% | 11,985 |
| Jul 28, 2026 | 5.14 | 5.14 | 4.95 | 5.09 | 5.09 | - | 36,404 |
| Jul 27, 2026 | 5.06 | 5.15 | 5.05 | 5.09 | 5.09 | 2.00% | 19,870 |
| Jul 24, 2026 | 4.94 | 4.99 | 4.88 | 4.99 | 4.99 | 2.36% | 28,812 |
| Jul 23, 2026 | 4.93 | 4.98 | 4.85 | 4.88 | 4.88 | -1.12% | 41,368 |
| Jul 22, 2026 | 4.94 | 4.95 | 4.82 | 4.93 | 4.93 | 1.02% | 12,713 |
| Jul 21, 2026 | 4.86 | 4.99 | 4.86 | 4.88 | 4.88 | -1.01% | 52,608 |
| Jul 20, 2026 | 5.13 | 5.13 | 4.93 | 4.93 | 4.93 | -2.57% | 17,623 |
| Jul 17, 2026 | 5.00 | 5.06 | 4.97 | 5.06 | 5.06 | 1.20% | 27,998 |
| Jul 16, 2026 | 4.99 | 5.00 | 4.86 | 5.00 | 5.00 | 0.10% | 137,121 |
| Jul 15, 2026 | 5.00 | 5.07 | 4.90 | 5.00 | 5.00 | -0.10% | 87,496 |
| Jul 14, 2026 | 5.07 | 5.13 | 4.88 | 5.00 | 5.00 | - | 43,128 |
| Jul 13, 2026 | 5.03 | 5.10 | 4.96 | 5.00 | 5.00 | 0.81% | 8,328 |
| Jul 10, 2026 | 5.10 | 5.10 | 4.90 | 4.96 | 4.96 | -1.00% | 39,885 |
| Jul 9, 2026 | 5.18 | 5.18 | 4.98 | 5.01 | 5.01 | 0.20% | 31,642 |
| Jul 8, 2026 | 4.90 | 5.16 | 4.73 | 5.00 | 5.00 | -0.79% | 97,157 |
| Jul 7, 2026 | 5.20 | 5.25 | 4.97 | 5.04 | 5.04 | -2.70% | 89,925 |
| Jul 6, 2026 | 4.80 | 5.25 | 4.72 | 5.18 | 5.18 | 11.41% | 204,134 |
| Jul 3, 2026 | 4.42 | 4.68 | 4.40 | 4.65 | 4.65 | 2.76% | 103,020 |
| Jul 2, 2026 | 4.66 | 4.74 | 4.50 | 4.53 | 4.52 | -1.43% | 169,919 |
| Jul 1, 2026 | 4.55 | 4.65 | 4.32 | 4.59 | 4.59 | 2.01% | 211,767 |
| Jun 30, 2026 | 4.35 | 4.75 | 4.35 | 4.50 | 4.50 | 7.12% | 382,382 |