ATON Green Storage S.p.A. (BIT:ATON)
Italy · Delayed Price · Currency is EUR 0.6520
+0.0020 (0.31%)
Apr 27, 2026, 4:36 PM CET
ATON Green Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -10.96% | 45,500 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -7.59% | 15,500 |
| Apr 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 6,500 |
| Apr 21, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.44% | 7,000 |
| Apr 20, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | -3.53% | 15,000 |
| Apr 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.23% | 1,000 |
| Apr 16, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.16% | 8,000 |
| Apr 15, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.71% | 5,500 |
| Apr 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,500 |
| Apr 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,000 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -2.10% | 4,500 |
| Apr 9, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.46% | 8,000 |
| Apr 8, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -4.22% | 3,000 |
| Apr 7, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.86% | 10,000 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.04% | 5,500 |
| Apr 1, 2026 | 1.05 | 1.08 | 0.97 | 0.99 | 0.99 | -4.27% | 38,000 |
| Mar 31, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 4.25% | 48,500 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | -3.61% | 35,000 |
| Mar 27, 2026 | 0.90 | 1.06 | 0.90 | 1.03 | 1.03 | 17.55% | 72,000 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.81 | 0.87 | 0.87 | -13.23% | 143,500 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.50% | 15,000 |
| Mar 24, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 4,000 |
| Mar 23, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | - | 18,000 |
| Mar 20, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 6,000 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 7,500 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 11,500 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -6.61% | 24,500 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.22% | 13,000 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 1,500 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 8,500 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 2,500 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 500 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 5,500 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.52% | 7,500 |
| Mar 5, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 17,000 |
| Mar 4, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | -3.08% | 9,000 |
| 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 | - | - |