Antares Vision S.p.A. (BIT:AV)
Italy · Delayed Price · Currency is EUR 5.02
-0.03 (-0.59%)
Mar 13, 2026, 5:35 PM CET
Antares Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | - | -0.40% | 21,320 |
| Mar 12, 2026 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.40% | 44,745 |
| Mar 11, 2026 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.20% | 30,592 |
| Mar 10, 2026 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 0.40% | 101,168 |
| Mar 9, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 53,909 |
| Mar 6, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | -0.40% | 121,592 |
| Mar 5, 2026 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 0.20% | 65,898 |
| Mar 4, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.20% | 285,284 |
| Mar 3, 2026 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | -0.20% | 39,158 |
| Mar 2, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | -0.59% | 31,142 |
| Feb 27, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 0.20% | 34,875 |
| Feb 26, 2026 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | -0.20% | 49,694 |
| Feb 25, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | - | 27,991 |
| Feb 24, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 0.20% | 112,154 |
| Feb 23, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 0.20% | 64,836 |
| Feb 20, 2026 | 5.01 | 5.04 | 5.00 | 5.04 | 5.04 | 0.20% | 65,234 |
| Feb 19, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | 113,020 |
| Feb 18, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | -0.20% | 61,357 |
| Feb 17, 2026 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | -0.60% | 70,550 |
| Feb 16, 2026 | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | -0.20% | 166,900 |
| Feb 13, 2026 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | - | 60,292 |
| Feb 12, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.79% | 51,788 |
| Feb 11, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | -0.20% | 21,832 |
| Feb 10, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | - | 39,884 |
| Feb 9, 2026 | 5.07 | 5.10 | 5.06 | 5.10 | 5.10 | 0.79% | 29,237 |
| Feb 6, 2026 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 0.20% | 79,039 |
| Feb 5, 2026 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | - | 207,427 |
| Feb 4, 2026 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | 0.20% | 767,963 |
| Feb 3, 2026 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | - | 293,812 |
| Feb 2, 2026 | 5.05 | 5.07 | 5.04 | 5.04 | 5.04 | - | 137,947 |
| Jan 30, 2026 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.20% | 190,800 |
| Jan 29, 2026 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | - | 12,269 |
| Jan 28, 2026 | 5.06 | 5.09 | 5.05 | 5.05 | 5.05 | -0.39% | 104,606 |
| Jan 27, 2026 | 5.11 | 5.11 | 5.05 | 5.07 | 5.07 | -0.59% | 290,496 |
| Jan 26, 2026 | 5.09 | 5.12 | 5.06 | 5.10 | 5.10 | 0.79% | 244,262 |
| Jan 23, 2026 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | 0.20% | 71,272 |
| Jan 22, 2026 | 5.11 | 5.12 | 5.04 | 5.05 | 5.05 | -0.98% | 242,188 |
| Jan 21, 2026 | 5.11 | 5.11 | 5.06 | 5.10 | 5.10 | -0.58% | 49,214 |
| Jan 20, 2026 | 5.12 | 5.16 | 5.12 | 5.13 | 5.13 | -0.39% | 38,121 |
| Jan 19, 2026 | 5.03 | 5.15 | 5.01 | 5.15 | 5.15 | 2.39% | 52,670 |
| Jan 16, 2026 | 5.02 | 5.04 | 5.00 | 5.03 | 5.03 | 0.20% | 124,759 |
| Jan 15, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 478,801 |
| Jan 14, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 20,879 |
| Jan 13, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.40% | 31,450 |
| Jan 12, 2026 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | 0.60% | 14,374 |
| Jan 9, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.10% | 7,327 |
| Jan 8, 2026 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | -0.70% | 401,435 |
| Jan 7, 2026 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | 14,408 |
| Jan 6, 2026 | 5.01 | 5.04 | 5.01 | 5.01 | 5.01 | -0.20% | 5,590 |
| Jan 5, 2026 | 5.07 | 5.07 | 5.01 | 5.02 | 5.02 | -0.40% | 42,695 |