Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.424
-0.018 (-1.25%)
Feb 12, 2026, 10:48 AM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | - | - | 77,332 |
| 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 |
| 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 |