ATON Green Storage S.p.A. (BIT:ATON)
Italy · Delayed Price · Currency is EUR 1.820
-0.020 (-1.09%)
Oct 10, 2025, 5:35 PM CET
ATON Green Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.09% | 4,500 |
| Oct 6, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 12,000 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | -1.04% | 2,500 |
| Oct 2, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 4,000 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 1,500 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 7,000 |
| Sep 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 2,500 |
| Sep 26, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 5,500 |
| Sep 25, 2025 | 2.04 | 2.08 | 2.00 | 2.01 | 2.01 | -4.74% | 21,500 |
| Sep 24, 2025 | 2.09 | 2.12 | 1.99 | 2.11 | 2.11 | -1.40% | 31,500 |
| Sep 23, 2025 | 2.08 | 2.18 | 2.08 | 2.14 | 2.14 | 4.90% | 9,500 |
| Sep 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 500 |
| Sep 19, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.97% | 2,500 |
| Sep 18, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -0.48% | 2,000 |
| Sep 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 500 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -2.39% | 5,500 |
| Sep 15, 2025 | 1.99 | 2.10 | 1.99 | 2.09 | 2.09 | 7.18% | 10,000 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,000 |
| Sep 11, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | 0.52% | 10,000 |
| Sep 10, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 1,500 |
| Sep 9, 2025 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -2.99% | 8,500 |
| Sep 8, 2025 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 1.52% | 9,000 |
| Sep 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 4, 2025 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | -0.50% | 12,000 |
| Sep 3, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 2,500 |
| Sep 2, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,000 |
| Sep 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 2,500 |
| Aug 29, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | -0.49% | 5,500 |
| Aug 28, 2025 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | - | 5,500 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.39% | 4,500 |
| Aug 26, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Aug 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 1,500 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 2,500 |
| Aug 21, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.48% | 2,500 |
| Aug 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 3,000 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 500 |
| Aug 18, 2025 | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | -1.44% | 3,500 |
| Aug 14, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 2,500 |
| Aug 13, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 0.99% | 4,500 |
| Aug 12, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 20,500 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.91% | 3,500 |
| Aug 8, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 2,500 |
| Aug 7, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | -1.42% | 5,000 |
| Aug 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.30% | 1,150,500 |
| Aug 4, 2025 | 2.07 | 2.17 | 2.04 | 2.17 | 2.17 | 3.83% | 11,000 |
| Aug 1, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -0.48% | 2,000 |