Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.358
0.00 (0.00%)
Sep 4, 2026, 5:35 PM CET
Aquafil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 68,402 |
| Sep 3, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.15% | 69,803 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 162,098 |
| Sep 1, 2026 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.24% | 194,325 |
| Aug 31, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.14% | 330,697 |
| Aug 28, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | 3.95% | 363,759 |
| Aug 27, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.73% | 58,067 |
| Aug 26, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.32% | 92,821 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 22,904 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.18% | 48,645 |
| Aug 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 100,219 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -2.59% | 319,615 |
| Aug 19, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | - | 42,162 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 48,239 |
| Aug 17, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 78,731 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | - | 62,370 |
| Aug 13, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.81% | 86,046 |
| Aug 12, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 1.27% | 59,261 |
| Aug 11, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 50,396 |
| Aug 10, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.16% | 33,381 |
| Aug 7, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.86% | 56,557 |
| Aug 6, 2026 | 1.41 | 1.48 | 1.38 | 1.39 | 1.39 | -0.43% | 379,339 |
| Aug 5, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.57% | 71,439 |
| Aug 4, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.14% | 37,382 |
| Aug 3, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 1.31% | 130,176 |
| Jul 31, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | 0.29% | 160,210 |
| Jul 30, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.29% | 49,726 |
| Jul 29, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 41,708 |
| Jul 28, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.15% | 26,300 |
| Jul 27, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.15% | 52,357 |
| Jul 24, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.15% | 38,427 |
| Jul 23, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.01% | 175,497 |
| Jul 22, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 99,289 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.29% | 26,878 |
| Jul 20, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.43% | 67,725 |
| Jul 17, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.29% | 206,668 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.29% | 51,511 |
| Jul 15, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.72% | 177,307 |
| Jul 14, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.43% | 81,964 |
| Jul 13, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.87% | 62,534 |
| Jul 10, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.15% | 143,065 |
| Jul 9, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.78% | 83,767 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.87% | 390,418 |
| Jul 7, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 2.65% | 147,260 |
| Jul 6, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.59% | 86,170 |
| Jul 3, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.59% | 91,830 |
| Jul 2, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.59% | 85,775 |
| Jul 1, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -0.29% | 265,458 |
| Jun 30, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.79% | 166,448 |
| Jun 29, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 111,942 |