Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.868
-0.028 (-1.48%)
Sep 22, 2025, 10:59 AM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.86 | 1.95 | 1.85 | 1.90 | 1.90 | 2.15% | 251,144 |
| Sep 18, 2025 | 1.85 | 1.91 | 1.84 | 1.86 | 1.86 | - | 175,164 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -1.06% | 150,261 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 127,219 |
| Sep 15, 2025 | 1.90 | 1.97 | 1.87 | 1.89 | 1.89 | -0.53% | 255,902 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.83 | 1.90 | 1.90 | -3.06% | 529,970 |
| Sep 11, 2025 | 1.94 | 1.98 | 1.91 | 1.96 | 1.96 | 2.08% | 358,360 |
| Sep 10, 2025 | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | 1.59% | 379,049 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | 1.61% | 290,010 |
| Sep 8, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 368,608 |
| Sep 5, 2025 | 1.81 | 1.94 | 1.81 | 1.91 | 1.91 | 3.80% | 891,468 |
| Sep 4, 2025 | 1.73 | 1.85 | 1.71 | 1.84 | 1.84 | 7.60% | 1,060,929 |
| Sep 3, 2025 | 1.73 | 1.76 | 1.67 | 1.71 | 1.71 | 1.18% | 309,247 |
| Sep 2, 2025 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 165,801 |
| Sep 1, 2025 | 1.75 | 1.77 | 1.66 | 1.73 | 1.73 | 0.58% | 576,395 |
| Aug 29, 2025 | 1.68 | 1.77 | 1.62 | 1.72 | 1.72 | 4.24% | 1,131,655 |
| Aug 28, 2025 | 1.59 | 1.67 | 1.58 | 1.65 | 1.65 | 3.77% | 659,360 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 312,149 |
| Aug 26, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -2.44% | 245,450 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 327,918 |
| Aug 22, 2025 | 1.62 | 1.68 | 1.56 | 1.63 | 1.63 | 1.24% | 641,092 |
| Aug 21, 2025 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 5.92% | 577,331 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 133,163 |
| Aug 19, 2025 | 1.51 | 1.55 | 1.48 | 1.51 | 1.51 | - | 309,217 |
| Aug 18, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 2.72% | 198,887 |
| Aug 14, 2025 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | 5.00% | 171,290 |
| Aug 13, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 105,877 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 70,118 |
| 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 |