Autostrade Meridionali S.p.A. (BIT:AUTME)
Italy · Delayed Price · Currency is EUR 2.810
+0.010 (0.36%)
Sep 22, 2025, 9:00 AM CET
Autostrade Meridionali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | 1.08% | 224 |
| Sep 17, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.42% | 1,300 |
| Sep 16, 2025 | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | -0.35% | 6,050 |
| Sep 15, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 2.55% | 3,156 |
| Sep 12, 2025 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | 0.36% | 2,065 |
| Sep 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 250 |
| Sep 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.36% | 100 |
| Sep 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 200 |
| Sep 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 125 |
| Sep 5, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | 2,007 |
| Sep 4, 2025 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 45 |
| Sep 3, 2025 | 2.79 | 2.79 | 2.75 | 2.75 | 2.75 | -1.43% | 1,055 |
| Sep 2, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 1, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 1,096 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -0.36% | 2,084 |
| Aug 28, 2025 | 2.80 | 2.81 | 2.79 | 2.80 | 2.80 | -1.75% | 3,253 |
| Aug 27, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 2,202 |
| Aug 26, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 307 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | - | 2,823 |
| Aug 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 171 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 171 |
| Aug 20, 2025 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 3.51% | 5,312 |
| Aug 19, 2025 | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | - | 8,062 |
| Aug 18, 2025 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 4.78% | 83,723 |
| Aug 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 509 |
| Aug 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 582 |
| Aug 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 707 |
| Aug 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 8, 2025 | 2.72 | 2.75 | 2.72 | 2.72 | 2.72 | - | 2,250 |
| Aug 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 600 |
| Aug 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 2,970 |
| Aug 5, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 3,619 |
| Aug 4, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 1,214 |
| Aug 1, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | 1.12% | 2,266 |
| Jul 31, 2025 | 2.67 | 2.69 | 2.67 | 2.67 | 2.67 | - | 4,375 |
| Jul 30, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 850 |
| Jul 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 5,841 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 2,700 |
| Jul 25, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 3,100 |
| Jul 24, 2025 | 2.67 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 2,419 |
| Jul 23, 2025 | 2.63 | 2.73 | 2.63 | 2.66 | 2.66 | 1.14% | 3,216 |
| Jul 22, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 1.54% | 1,411 |
| Jul 21, 2025 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | - | 1,017 |
| Jul 18, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | -2.26% | 1,253 |
| Jul 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 1,300 |
| Jul 16, 2025 | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | - | 1,506 |
| Jul 15, 2025 | 2.62 | 2.65 | 2.57 | 2.65 | 2.65 | 1.15% | 2,113 |
| Jul 14, 2025 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.50% | 1,354 |
| Jul 11, 2025 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | - | 250 |
| Jul 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 368 |