Antares Vision S.p.A. (BIT:AV)
Italy · Delayed Price · Currency is EUR 4.900
-0.010 (-0.20%)
Aug 29, 2025, 5:35 PM CET
Antares Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | -0.20% | 26,798 |
| Aug 28, 2025 | 4.88 | 4.96 | 4.82 | 4.91 | 4.91 | -0.81% | 50,967 |
| Aug 27, 2025 | 4.95 | 4.97 | 4.88 | 4.95 | 4.95 | -1.00% | 51,369 |
| Aug 26, 2025 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | - | 33,736 |
| Aug 25, 2025 | 4.98 | 5.00 | 4.93 | 5.00 | 5.00 | 0.40% | 14,343 |
| Aug 22, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 0.20% | 21,136 |
| Aug 21, 2025 | 4.94 | 4.99 | 4.91 | 4.97 | 4.97 | 0.40% | 29,106 |
| Aug 20, 2025 | 4.94 | 4.99 | 4.92 | 4.95 | 4.95 | -0.80% | 50,158 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.94 | 4.99 | 4.99 | -0.20% | 31,598 |
| Aug 18, 2025 | 4.97 | 5.03 | 4.94 | 5.00 | 5.00 | - | 50,119 |
| Aug 14, 2025 | 4.97 | 5.00 | 4.92 | 5.00 | 5.00 | 0.60% | 33,738 |
| Aug 13, 2025 | 4.99 | 5.01 | 4.90 | 4.97 | 4.97 | 0.20% | 113,023 |
| Aug 12, 2025 | 4.88 | 5.00 | 4.84 | 4.96 | 4.96 | 1.64% | 125,851 |
| Aug 11, 2025 | 4.68 | 4.99 | 4.67 | 4.88 | 4.88 | 4.27% | 178,829 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -0.85% | 54,773 |
| Aug 7, 2025 | 4.59 | 4.79 | 4.59 | 4.72 | 4.72 | 1.51% | 66,677 |
| Aug 6, 2025 | 4.74 | 4.81 | 4.63 | 4.65 | 4.65 | -2.11% | 59,086 |
| Aug 5, 2025 | 4.45 | 4.76 | 4.45 | 4.75 | 4.75 | 6.74% | 195,723 |
| Aug 4, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | 0.45% | 11,638 |
| Aug 1, 2025 | 4.35 | 4.43 | 4.33 | 4.43 | 4.43 | 0.45% | 110,219 |
| Jul 31, 2025 | 4.51 | 4.51 | 4.39 | 4.41 | 4.41 | -2.22% | 62,616 |
| Jul 30, 2025 | 4.59 | 4.65 | 4.51 | 4.51 | 4.51 | -0.88% | 75,871 |
| Jul 29, 2025 | 4.45 | 4.59 | 4.45 | 4.55 | 4.55 | 1.79% | 81,929 |
| Jul 28, 2025 | 4.52 | 4.55 | 4.47 | 4.47 | 4.47 | - | 30,103 |
| Jul 25, 2025 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | 1.36% | 94,663 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.40 | 4.41 | 4.41 | -2.65% | 48,601 |
| Jul 23, 2025 | 4.51 | 4.59 | 4.49 | 4.53 | 4.53 | 0.89% | 25,239 |
| Jul 22, 2025 | 4.51 | 4.56 | 4.47 | 4.49 | 4.49 | -1.10% | 37,927 |
| Jul 21, 2025 | 4.62 | 4.62 | 4.52 | 4.54 | 4.54 | -0.66% | 47,239 |
| Jul 18, 2025 | 4.51 | 4.64 | 4.51 | 4.57 | 4.57 | 0.88% | 71,816 |
| Jul 17, 2025 | 4.44 | 4.55 | 4.42 | 4.53 | 4.53 | 1.12% | 118,515 |
| Jul 16, 2025 | 4.33 | 4.48 | 4.32 | 4.48 | 4.48 | 3.46% | 104,686 |
| Jul 15, 2025 | 4.47 | 4.47 | 4.33 | 4.33 | 4.33 | -2.26% | 14,727 |
| Jul 14, 2025 | 4.39 | 4.48 | 4.34 | 4.43 | 4.43 | 1.14% | 63,962 |
| Jul 11, 2025 | 4.53 | 4.56 | 4.32 | 4.38 | 4.38 | -2.88% | 74,853 |
| Jul 10, 2025 | 4.40 | 4.54 | 4.35 | 4.51 | 4.51 | 2.27% | 109,276 |
| Jul 9, 2025 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -1.34% | 97,007 |
| Jul 8, 2025 | 4.50 | 4.54 | 4.46 | 4.47 | 4.47 | -0.45% | 98,914 |
| Jul 7, 2025 | 4.45 | 4.67 | 4.43 | 4.49 | 4.49 | 1.13% | 194,296 |
| Jul 4, 2025 | 4.30 | 4.51 | 4.30 | 4.44 | 4.44 | 3.02% | 111,631 |
| Jul 3, 2025 | 4.30 | 4.36 | 4.28 | 4.31 | 4.31 | 0.23% | 26,601 |
| Jul 2, 2025 | 4.21 | 4.34 | 4.21 | 4.30 | 4.30 | 0.70% | 56,504 |
| Jul 1, 2025 | 4.22 | 4.29 | 4.20 | 4.27 | 4.27 | 0.47% | 21,517 |
| Jun 30, 2025 | 4.27 | 4.27 | 4.18 | 4.25 | 4.25 | 0.71% | 37,033 |
| Jun 27, 2025 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | -0.24% | 18,905 |
| Jun 26, 2025 | 4.26 | 4.26 | 4.18 | 4.23 | 4.23 | 0.48% | 12,553 |
| Jun 25, 2025 | 4.17 | 4.34 | 4.17 | 4.21 | 4.21 | -1.64% | 43,841 |
| Jun 24, 2025 | 4.37 | 4.37 | 4.17 | 4.28 | 4.28 | 1.18% | 94,481 |
| Jun 23, 2025 | 4.24 | 4.30 | 4.22 | 4.23 | 4.23 | -1.17% | 61,553 |
| Jun 20, 2025 | 4.25 | 4.37 | 4.25 | 4.28 | 4.28 | 0.47% | 58,910 |