Autostrade Meridionali S.p.A. (BIT:AUTME)
Italy · Delayed Price · Currency is EUR 2.835
+0.025 (0.89%)
Oct 10, 2025, 2:40 PM CET
Autostrade Meridionali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 1.07% | 8,862 |
| Oct 9, 2025 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | 0.72% | 2,044 |
| Oct 8, 2025 | 2.79 | 2.81 | 2.79 | 2.79 | 2.79 | -0.71% | 805 |
| Oct 7, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 1.44% | 2,006 |
| Oct 6, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.42% | 2,465 |
| Oct 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 187 |
| Oct 2, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.44% | 2,548 |
| Oct 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 100 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 350 |
| Sep 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 200 |
| Sep 24, 2025 | 2.77 | 2.77 | 2.75 | 2.76 | 2.76 | -0.36% | 1,530 |
| Sep 23, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | - | 1,004 |
| Sep 22, 2025 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -1.07% | 1,004 |
| Sep 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 |