Antares Vision S.p.A. (BIT:AV)
Italy · Delayed Price · Currency is EUR 4.990
+0.005 (0.10%)
At close: Dec 5, 2025
Antares Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.02 | 5.04 | 4.99 | 4.99 | 4.99 | -0.70% | 58,432 |
| Nov 13, 2025 | 5.03 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 39,800 |
| Nov 12, 2025 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 0.40% | 30,886 |
| Nov 11, 2025 | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | -0.79% | 119,672 |
| Nov 10, 2025 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 0.40% | 39,798 |
| Nov 7, 2025 | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | -0.40% | 29,296 |
| Nov 6, 2025 | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | -0.20% | 150,264 |
| Nov 5, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.39% | 28,301 |
| Nov 4, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | -0.20% | 23,761 |
| Nov 3, 2025 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 0.59% | 21,628 |
| Oct 31, 2025 | 5.10 | 5.11 | 5.04 | 5.06 | 5.06 | -0.78% | 38,618 |
| Oct 30, 2025 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | -0.20% | 39,269 |
| Oct 29, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.20% | 43,786 |
| Oct 28, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | - | 98,681 |
| Oct 27, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.20% | 11,290 |
| Oct 24, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | -0.39% | 39,391 |
| Oct 23, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 0.39% | 14,221 |
| Oct 22, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.39% | 32,492 |
| Oct 21, 2025 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | - | 23,091 |
| Oct 20, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | -0.19% | 22,644 |
| Oct 17, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.19% | 73,735 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.08 | 5.13 | 5.13 | 0.39% | 62,290 |
| Oct 15, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | -0.20% | 125,421 |
| Oct 14, 2025 | 5.11 | 5.13 | 5.10 | 5.12 | 5.12 | 0.20% | 69,484 |
| Oct 13, 2025 | 5.12 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 44,719 |
| Oct 10, 2025 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 0.39% | 111,845 |
| Oct 9, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 0.79% | 226,475 |
| Oct 8, 2025 | 5.09 | 5.13 | 5.09 | 5.09 | 5.09 | - | 46,732 |
| Oct 7, 2025 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | 0.20% | 25,898 |
| Oct 6, 2025 | 5.13 | 5.15 | 5.08 | 5.08 | 5.08 | -0.97% | 55,131 |
| Oct 3, 2025 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 0.39% | 32,507 |
| Oct 2, 2025 | 5.10 | 5.11 | 5.08 | 5.11 | 5.11 | 0.20% | 28,699 |
| Oct 1, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 0.20% | 61,570 |
| Sep 30, 2025 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 0.20% | 75,018 |
| Sep 29, 2025 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | -0.20% | 43,549 |