Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 7.41
-0.13 (-1.72%)
Aug 13, 2025, 5:35 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.49 | 7.50 | 7.43 | 7.49 | 7.49 | -0.66% | 10,267 |
| Aug 12, 2025 | 7.35 | 7.57 | 7.35 | 7.54 | 7.54 | 1.48% | 20,850 |
| Aug 11, 2025 | 7.76 | 7.76 | 7.43 | 7.43 | 7.43 | -3.51% | 59,367 |
| Aug 8, 2025 | 7.54 | 7.70 | 7.48 | 7.70 | 7.70 | 3.49% | 49,055 |
| Aug 7, 2025 | 7.14 | 7.47 | 7.09 | 7.44 | 7.44 | 4.79% | 63,968 |
| Aug 6, 2025 | 7.12 | 7.20 | 7.03 | 7.10 | 7.10 | -1.11% | 23,891 |
| Aug 5, 2025 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | 1.27% | 11,246 |
| Aug 4, 2025 | 7.10 | 7.22 | 7.07 | 7.09 | 7.09 | 0.42% | 22,351 |
| Aug 1, 2025 | 7.13 | 7.21 | 6.99 | 7.06 | 7.06 | -1.40% | 60,922 |
| Jul 31, 2025 | 7.44 | 7.44 | 7.14 | 7.16 | 7.16 | -2.45% | 33,185 |
| Jul 30, 2025 | 7.57 | 7.64 | 7.34 | 7.34 | 7.34 | -3.04% | 84,101 |
| Jul 29, 2025 | 7.61 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 31,919 |
| Jul 28, 2025 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | -2.44% | 26,568 |
| Jul 25, 2025 | 7.89 | 7.89 | 7.75 | 7.79 | 7.79 | - | 27,687 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.72 | 7.79 | 7.79 | -1.77% | 60,888 |
| Jul 23, 2025 | 7.69 | 8.07 | 7.69 | 7.93 | 7.93 | 4.34% | 142,568 |
| Jul 22, 2025 | 7.58 | 7.68 | 7.57 | 7.60 | 7.60 | -0.26% | 24,555 |
| Jul 21, 2025 | 7.68 | 7.77 | 7.62 | 7.62 | 7.62 | -0.52% | 16,668 |
| Jul 18, 2025 | 7.86 | 7.90 | 7.59 | 7.66 | 7.66 | -1.79% | 115,704 |
| Jul 17, 2025 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 2.63% | 65,016 |
| Jul 16, 2025 | 7.67 | 7.67 | 7.58 | 7.60 | 7.60 | -0.91% | 17,444 |
| Jul 15, 2025 | 7.60 | 7.78 | 7.60 | 7.67 | 7.67 | 0.26% | 29,452 |
| Jul 14, 2025 | 7.47 | 7.65 | 7.41 | 7.65 | 7.65 | - | 23,808 |
| Jul 11, 2025 | 7.64 | 7.69 | 7.54 | 7.65 | 7.65 | -1.16% | 41,404 |
| Jul 10, 2025 | 7.75 | 7.81 | 7.68 | 7.74 | 7.74 | 0.39% | 30,264 |
| Jul 9, 2025 | 7.83 | 7.83 | 7.69 | 7.71 | 7.71 | -0.77% | 29,639 |
| Jul 8, 2025 | 7.49 | 7.82 | 7.48 | 7.77 | 7.77 | 2.51% | 39,273 |
| Jul 7, 2025 | 7.73 | 7.77 | 7.50 | 7.58 | 7.58 | -2.07% | 59,404 |
| Jul 4, 2025 | 7.62 | 7.85 | 7.62 | 7.74 | 7.74 | 0.26% | 35,555 |
| Jul 3, 2025 | 7.67 | 8.10 | 7.59 | 7.72 | 7.72 | 1.98% | 179,694 |
| Jul 2, 2025 | 7.58 | 7.63 | 7.51 | 7.57 | 7.57 | 0.80% | 33,011 |
| Jul 1, 2025 | 7.57 | 7.62 | 7.37 | 7.51 | 7.51 | 0.54% | 40,815 |
| Jun 30, 2025 | 7.51 | 7.51 | 7.33 | 7.47 | 7.47 | 0.67% | 104,468 |
| Jun 27, 2025 | 7.11 | 7.42 | 7.10 | 7.42 | 7.42 | 3.92% | 80,439 |
| Jun 26, 2025 | 7.07 | 7.19 | 7.07 | 7.14 | 7.14 | 1.28% | 27,218 |
| Jun 25, 2025 | 6.97 | 7.14 | 6.97 | 7.05 | 7.05 | -0.14% | 19,729 |
| Jun 24, 2025 | 6.86 | 7.07 | 6.86 | 7.06 | 7.06 | 3.82% | 50,157 |
| Jun 23, 2025 | 6.86 | 6.86 | 6.68 | 6.80 | 6.80 | -0.73% | 39,267 |
| Jun 20, 2025 | 6.73 | 6.86 | 6.73 | 6.85 | 6.85 | 0.74% | 49,785 |
| Jun 19, 2025 | 6.84 | 6.84 | 6.75 | 6.80 | 6.80 | -1.45% | 45,691 |
| Jun 18, 2025 | 6.91 | 7.02 | 6.82 | 6.90 | 6.90 | -0.72% | 61,037 |
| Jun 17, 2025 | 6.70 | 7.11 | 6.70 | 6.95 | 6.95 | 2.66% | 85,714 |
| Jun 16, 2025 | 6.96 | 7.08 | 6.68 | 6.77 | 6.77 | -3.29% | 101,598 |
| Jun 13, 2025 | 7.09 | 7.09 | 6.96 | 7.00 | 7.00 | -2.64% | 63,752 |
| Jun 12, 2025 | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | -1.10% | 23,654 |
| Jun 11, 2025 | 7.28 | 7.35 | 7.23 | 7.27 | 7.27 | 0.28% | 48,230 |
| Jun 10, 2025 | 7.15 | 7.30 | 7.15 | 7.25 | 7.25 | 0.69% | 30,300 |
| Jun 9, 2025 | 7.13 | 7.27 | 7.13 | 7.20 | 7.20 | - | 52,318 |
| Jun 6, 2025 | 7.30 | 7.39 | 7.14 | 7.20 | 7.20 | -0.83% | 60,778 |
| Jun 5, 2025 | 7.09 | 7.30 | 7.06 | 7.26 | 7.26 | 2.25% | 44,543 |