Antares Vision S.p.A. (BIT:AV)
Italy · Delayed Price · Currency is EUR 5.04
-0.01 (-0.20%)
At close: Jan 30, 2026
Antares Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 5.04 | 5.06 | 5.02 | 5.04 | 5.04 | 0.60% | 20,427 |
| Dec 30, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 0.20% | 35,627 |
| Dec 29, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | 26,477 |
| Dec 23, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | -0.20% | 273,480 |
| Dec 22, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.60% | 79,762 |
| Dec 19, 2025 | 5.01 | 5.03 | 4.99 | 4.99 | 4.99 | -0.40% | 660,516 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | 0.20% | 160,939 |
| Dec 17, 2025 | 5.01 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 378,414 |
| Dec 16, 2025 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | 0.20% | 54,220 |
| Dec 15, 2025 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | -0.20% | 50,989 |
| Dec 12, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | 66,373 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.10% | 61,270 |
| Dec 10, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.10% | 93,368 |
| Dec 9, 2025 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | - | 64,722 |
| Dec 8, 2025 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | - | 45,101 |
| Dec 5, 2025 | 4.99 | 5.02 | 4.99 | 4.99 | 4.99 | 0.10% | 29,457 |
| Dec 4, 2025 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | -0.10% | 69,821 |
| Dec 3, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | - | 83,297 |
| Dec 2, 2025 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 0.30% | 36,975 |
| Dec 1, 2025 | 4.89 | 5.01 | 4.89 | 4.98 | 4.98 | 0.30% | 28,401 |
| Nov 28, 2025 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | -0.60% | 22,269 |
| Nov 27, 2025 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 10,544 |
| Nov 26, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 25,841 |
| Nov 25, 2025 | 5.01 | 5.05 | 5.00 | 5.00 | 5.00 | - | 179,775 |
| Nov 24, 2025 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | -0.40% | 99,975 |
| Nov 21, 2025 | 4.99 | 5.03 | 4.99 | 5.02 | 5.02 | 0.40% | 32,160 |
| Nov 20, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.30% | 8,847 |
| Nov 19, 2025 | 4.99 | 5.02 | 4.99 | 4.99 | 4.99 | -0.30% | 23,877 |
| Nov 18, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 58,374 |
| Nov 17, 2025 | 5.03 | 5.03 | 4.95 | 4.99 | 4.99 | 0.10% | 31,364 |