ATON Green Storage S.p.A. (BIT:ATON)
Italy · Delayed Price · Currency is EUR 1.260
-0.040 (-3.08%)
Mar 4, 2026, 2:13 PM CET
ATON Green Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 12,500 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -2.86% | 7,500 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 7,500 |
| Feb 26, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 5,000 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 5,500 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.00% | 14,000 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.50 | 1.50 | 1.50 | -7.98% | 26,000 |
| Feb 20, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 5.16% | 7,500 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Feb 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Feb 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Feb 16, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -5.49% | 15,500 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.92% | 500 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.11% | 500 |
| Feb 9, 2026 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -1.78% | 23,500 |
| Feb 6, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 5,500 |
| Feb 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 4, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 6,000 |
| Feb 3, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.83% | 3,000 |
| Feb 2, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 8.31% | 9,000 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.28% | 4,500 |
| Jan 29, 2026 | 1.53 | 1.64 | 1.50 | 1.64 | 1.64 | 4.81% | 14,500 |
| Jan 28, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 18,000 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 1,000 |
| Jan 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.52% | 1,000 |
| Jan 22, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.52% | 5,500 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 1,500 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -3.11% | 4,000 |
| Jan 19, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 1.72% | 11,500 |
| Jan 16, 2026 | 1.67 | 1.75 | 1.66 | 1.74 | 1.74 | 6.75% | 21,000 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -2.98% | 8,500 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | -2.89% | 7,500 |
| Jan 13, 2026 | 1.72 | 1.76 | 1.69 | 1.73 | 1.73 | 2.98% | 29,000 |
| Jan 12, 2026 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | 4.35% | 17,000 |
| Jan 9, 2026 | 1.64 | 1.71 | 1.61 | 1.61 | 1.61 | -4.17% | 14,000 |
| Jan 8, 2026 | 1.72 | 1.87 | 1.63 | 1.68 | 1.68 | -3.72% | 77,000 |
| Jan 7, 2026 | 1.38 | 1.75 | 1.37 | 1.75 | 1.75 | 28.31% | 48,500 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 9,500 |
| Jan 5, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -0.37% | 15,500 |
| Jan 2, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.09% | 4,500 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.31 | 1.38 | 1.38 | -6.12% | 34,000 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -2.00% | 6,000 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 8,500 |
| Dec 18, 2025 | 1.51 | 1.58 | 1.48 | 1.52 | 1.52 | -1.30% | 7,500 |
| Dec 17, 2025 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 1.32% | 11,500 |