Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.450
+0.054 (3.87%)
Mar 4, 2026, 5:35 PM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | - | 2.29% | 130,053 |
| Mar 3, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | -1.83% | 427,124 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | -1.66% | 84,456 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.70% | 297,996 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.84% | 210,810 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 292,941 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.07% | 240,502 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -2.03% | 160,581 |
| Feb 20, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.29% | 92,848 |
| Feb 19, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.28% | 189,996 |
| Feb 18, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.86% | 40,936 |
| Feb 17, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 86,414 |
| Feb 16, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.29% | 39,384 |
| Feb 13, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | -0.29% | 147,929 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -2.77% | 289,627 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -0.14% | 142,251 |
| Feb 10, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.55% | 187,857 |
| Feb 9, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.30% | 177,522 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | - | 148,120 |
| Feb 5, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.14% | 169,654 |
| Feb 4, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.43% | 129,675 |
| Feb 3, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -3.63% | 184,142 |
| Feb 2, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | - | 85,446 |
| Jan 30, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | 0.28% | 32,313 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 436,904 |
| Jan 28, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 648,140 |
| Jan 27, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.55% | 170,014 |
| Jan 26, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.95% | 305,719 |
| Jan 23, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.69% | 386,392 |
| Jan 22, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.90% | 567,332 |
| Jan 21, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 1.02% | 169,591 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.15% | 222,403 |
| Jan 19, 2026 | 1.39 | 1.43 | 1.36 | 1.38 | 1.38 | -1.29% | 301,808 |
| Jan 16, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.97% | 395,507 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 291,553 |
| Jan 14, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 196,585 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.09% | 178,615 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.28% | 164,149 |
| Jan 9, 2026 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | 0.84% | 660,511 |
| Jan 8, 2026 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 1.86% | 498,757 |
| Jan 7, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.99% | 200,272 |
| Jan 6, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.15% | 107,858 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | 0.14% | 328,432 |
| Jan 2, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.14% | 102,675 |
| Dec 30, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.31% | 184,023 |
| Dec 29, 2025 | 1.38 | 1.41 | 1.33 | 1.37 | 1.37 | 1.78% | 500,721 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.46% | 191,557 |
| Dec 22, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.76% | 203,461 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | 0.15% | 165,062 |
| Dec 18, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 0.89% | 202,464 |