Antares Vision S.p.A. (BIT:AV)
Italy · Delayed Price · Currency is EUR 5.10
-0.01 (-0.20%)
Oct 30, 2025, 5:35 PM CET
Antares Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | -0.20% | 34,231 |
| 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 |
| Sep 26, 2025 | 5.07 | 5.10 | 5.07 | 5.09 | 5.09 | 0.59% | 57,273 |
| Sep 25, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -0.39% | 34,520 |
| Sep 24, 2025 | 5.05 | 5.10 | 5.05 | 5.08 | 5.08 | - | 84,491 |
| Sep 23, 2025 | 5.07 | 5.08 | 5.04 | 5.08 | 5.08 | 0.40% | 79,063 |
| Sep 22, 2025 | 5.05 | 5.06 | 5.00 | 5.06 | 5.06 | 0.20% | 95,895 |
| Sep 19, 2025 | 5.04 | 5.07 | 5.03 | 5.05 | 5.05 | -0.20% | 86,669 |
| Sep 18, 2025 | 5.01 | 5.07 | 5.01 | 5.06 | 5.06 | 0.40% | 149,948 |
| Sep 17, 2025 | 4.99 | 5.04 | 4.98 | 5.04 | 5.04 | 0.80% | 319,303 |
| Sep 16, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 269,510 |
| Sep 15, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | -0.60% | 296,790 |
| Sep 12, 2025 | 5.00 | 5.20 | 4.97 | 5.02 | 5.02 | 4.58% | 947,576 |
| Sep 11, 2025 | 4.97 | 4.97 | 4.71 | 4.80 | 4.80 | -2.83% | 101,996 |
| Sep 10, 2025 | 4.92 | 4.97 | 4.86 | 4.94 | 4.94 | 1.44% | 54,279 |
| Sep 9, 2025 | 4.80 | 4.92 | 4.80 | 4.87 | 4.87 | 1.67% | 29,607 |
| Sep 8, 2025 | 4.84 | 4.84 | 4.71 | 4.79 | 4.79 | 0.42% | 37,690 |
| Sep 5, 2025 | 4.83 | 4.86 | 4.77 | 4.77 | 4.77 | -0.63% | 26,488 |
| Sep 4, 2025 | 4.75 | 4.82 | 4.74 | 4.80 | 4.80 | 1.05% | 16,530 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -1.25% | 60,509 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.77 | 4.81 | 4.81 | -1.64% | 32,881 |
| Sep 1, 2025 | 4.90 | 4.93 | 4.85 | 4.89 | 4.89 | -0.20% | 23,393 |
| 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 |