Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.874
-0.032 (-1.68%)
Nov 3, 2025, 5:35 PM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.88 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 102,904 |
| Oct 31, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -1.55% | 142,462 |
| Oct 30, 2025 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | - | 217,261 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.02% | 97,134 |
| Oct 28, 2025 | 1.94 | 1.99 | 1.91 | 1.98 | 1.98 | 2.59% | 198,260 |
| Oct 27, 2025 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.53% | 82,227 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.03% | 134,205 |
| Oct 23, 2025 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 3.19% | 275,854 |
| Oct 22, 2025 | 1.84 | 1.95 | 1.83 | 1.88 | 1.88 | 1.62% | 375,041 |
| Oct 21, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | - | 173,083 |
| Oct 20, 2025 | 1.88 | 1.94 | 1.84 | 1.85 | 1.85 | -1.60% | 150,367 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 170,378 |
| Oct 16, 2025 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -2.06% | 205,321 |
| Oct 15, 2025 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -3.00% | 163,789 |
| Oct 14, 2025 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 2.04% | 201,005 |
| Oct 13, 2025 | 1.99 | 2.04 | 1.90 | 1.96 | 1.96 | -1.51% | 319,382 |
| Oct 10, 2025 | 2.12 | 2.13 | 1.99 | 1.99 | 1.99 | -5.69% | 353,535 |
| Oct 9, 2025 | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | 0.48% | 382,207 |
| Oct 8, 2025 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | 0.48% | 531,963 |
| Oct 7, 2025 | 1.98 | 2.11 | 1.98 | 2.09 | 2.09 | 5.56% | 1,145,056 |
| Oct 6, 2025 | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | 2.59% | 412,164 |
| Oct 3, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 3.21% | 352,435 |
| Oct 2, 2025 | 1.85 | 1.94 | 1.85 | 1.87 | 1.87 | 1.63% | 489,884 |
| Oct 1, 2025 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 155,975 |
| Sep 30, 2025 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | 2.16% | 322,769 |
| Sep 29, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 165,427 |
| Sep 26, 2025 | 1.83 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 251,492 |
| Sep 25, 2025 | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | -0.53% | 199,919 |
| Sep 24, 2025 | 1.89 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 125,869 |
| Sep 23, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 48,224 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 163,053 |
| 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 |