Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.456
+0.068 (4.90%)
At close: Jan 22, 2026
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.15% | 359,813 |
| Dec 16, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 1.20% | 331,962 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.34% | 364,988 |
| Dec 12, 2025 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 1.20% | 258,716 |
| Dec 11, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.15% | 275,716 |
| Dec 10, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.90% | 165,029 |
| Dec 9, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -1.33% | 170,368 |
| Dec 8, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.44% | 154,682 |
| Dec 5, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.00% | 136,756 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 3.38% | 397,862 |
| Dec 3, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.31% | 260,186 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.41% | 186,281 |
| Dec 1, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 1.29% | 316,357 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.41% | 207,375 |
| Nov 27, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 1.43% | 234,271 |
| Nov 26, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.80% | 326,016 |
| Nov 25, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.59% | 192,350 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -0.59% | 387,416 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -1.74% | 640,027 |
| Nov 20, 2025 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | - | 285,873 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 207,308 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.28% | 263,262 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.13% | 858,500 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.41 | 1.42 | 1.42 | -18.95% | 1,997,812 |
| Nov 13, 2025 | 1.82 | 1.85 | 1.71 | 1.75 | 1.75 | -1.35% | 245,260 |
| Nov 12, 2025 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | 3.38% | 449,290 |
| Nov 11, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.12% | 110,445 |
| Nov 10, 2025 | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | -0.23% | 106,495 |
| Nov 7, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.81% | 93,190 |