Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.398
+0.016 (1.16%)
Aug 13, 2025, 5:35 PM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 2.17% | 48,155 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 66,374 |
| Aug 11, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 52,568 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 81,370 |
| Aug 7, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 35,284 |
| Aug 6, 2025 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 136,391 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 27,760 |
| Aug 4, 2025 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 63,369 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 65,743 |
| Jul 31, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 122,454 |
| Jul 30, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 120,559 |
| Jul 29, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 145,214 |
| Jul 28, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 110,928 |
| Jul 25, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 206,149 |
| Jul 24, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 116,879 |
| Jul 23, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 2.13% | 115,374 |
| Jul 22, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 86,276 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 32,699 |
| Jul 18, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 85,460 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 82,795 |
| Jul 16, 2025 | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -0.70% | 287,817 |
| Jul 15, 2025 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | - | 249,132 |
| Jul 14, 2025 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 2.14% | 184,110 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 151,123 |
| Jul 10, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | - | 143,852 |
| Jul 9, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 81,961 |
| Jul 8, 2025 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 271,219 |
| Jul 7, 2025 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 150,712 |
| Jul 4, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 84,443 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 120,382 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 131,082 |
| Jul 1, 2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 114,926 |
| Jun 30, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 101,663 |
| Jun 27, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 71,011 |
| Jun 26, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | 87,120 |
| Jun 25, 2025 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 170,090 |
| Jun 24, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 157,274 |
| Jun 23, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 80,772 |
| Jun 20, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 39,380 |
| Jun 19, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 63,877 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 150,066 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 27,580 |
| Jun 16, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 100,318 |
| Jun 13, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 70,886 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 59,014 |
| Jun 11, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 140,429 |
| Jun 10, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 52,829 |
| Jun 9, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 126,399 |
| Jun 6, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 140,673 |
| Jun 5, 2025 | 1.38 | 1.44 | 1.37 | 1.41 | 1.41 | 3.68% | 166,905 |