ATON Green Storage S.p.A. (BIT:ATON)
Italy · Delayed Price · Currency is EUR 1.565
+0.035 (2.29%)
At close: Dec 15, 2025
ATON Green Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | - | 2.29% | 7,500 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -1.92% | 8,000 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.70% | 19,000 |
| Dec 9, 2025 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 11,000 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.06% | 500 |
| Dec 2, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.11% | 80,000 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 4,000 |
| Nov 28, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 2.10% | 10,000 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.30% | 5,500 |
| Nov 26, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 3,500 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 24, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 7,000 |
| Nov 21, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -3.89% | 3,500 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 500 |
| Nov 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 18, 2025 | 1.79 | 1.81 | 1.76 | 1.80 | 1.80 | -1.10% | 4,500 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.82% | 2,000 |
| Nov 14, 2025 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 4.26% | 10,000 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -3.30% | 370,000 |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 500 |
| Nov 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 1,500 |
| Nov 7, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | - | 1,500 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.87% | 1,500 |
| Nov 5, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 4.17% | 11,000 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 1,500 |
| Nov 3, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.69% | 2,500 |
| Oct 31, 2025 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | 1.14% | 7,000 |
| Oct 30, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.03% | 1,500 |
| Oct 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.71% | 500 |
| Oct 28, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | 2,000 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.50% | 500 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 1,000 |
| Oct 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.48% | 500 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.77 | 1.82 | 1.82 | 0.83% | 15,500 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.65 | 1.80 | 1.80 | 1.98% | 52,500 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.94% | 5,500 |
| Oct 15, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 3,000 |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 1,000 |
| Oct 13, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | -0.27% | 3,500 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 4,000 |
| Oct 9, 2025 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -2.13% | 14,000 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 3,500 |
| Oct 7, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.84% | 4,500 |