Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.446
+0.010 (0.70%)
May 26, 2026, 5:35 PM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | 0.70% | 319,764 |
| May 25, 2026 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 4.36% | 145,819 |
| May 22, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -1.01% | 164,632 |
| May 21, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.47% | 210,490 |
| May 20, 2026 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.30% | 238,212 |
| May 19, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.41% | 92,990 |
| May 18, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | -1.53% | 120,171 |
| May 15, 2026 | 1.39 | 1.44 | 1.34 | 1.44 | 1.44 | 0.56% | 441,212 |
| May 14, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.85% | 59,331 |
| May 13, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.91% | 149,543 |
| May 12, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -2.69% | 126,432 |
| May 11, 2026 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -4.46% | 128,473 |
| May 8, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | 65,382 |
| May 7, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | 1.09% | 107,211 |
| May 6, 2026 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 4.39% | 175,133 |
| May 5, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -1.53% | 92,439 |
| May 4, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.14% | 148,828 |
| Apr 30, 2026 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | 2.28% | 229,670 |
| Apr 29, 2026 | 1.43 | 1.46 | 1.37 | 1.40 | 1.40 | -3.84% | 219,491 |
| Apr 28, 2026 | 1.49 | 1.55 | 1.45 | 1.46 | 1.46 | -1.22% | 192,567 |
| Apr 27, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.73% | 86,044 |
| Apr 24, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | 0.13% | 111,983 |
| Apr 23, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | 0.13% | 47,206 |
| Apr 22, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -1.83% | 216,356 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -2.05% | 298,050 |
| Apr 20, 2026 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 0.52% | 512,655 |
| Apr 17, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 6.01% | 329,885 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.41% | 134,129 |
| Apr 15, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 322,301 |
| Apr 14, 2026 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | 6.15% | 421,736 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.44% | 172,989 |
| Apr 10, 2026 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -2.28% | 146,194 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.77% | 139,321 |
| Apr 8, 2026 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | 3.74% | 507,063 |
| Apr 7, 2026 | 1.41 | 1.48 | 1.39 | 1.39 | 1.39 | -2.25% | 190,933 |
| Apr 2, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | -0.97% | 118,499 |
| Apr 1, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 3.75% | 268,674 |
| Mar 31, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.32% | 121,024 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.58% | 86,398 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -3.20% | 59,332 |
| Mar 26, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.97% | 339,132 |
| Mar 25, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 3.72% | 191,464 |
| Mar 24, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.29% | 109,219 |
| Mar 23, 2026 | 1.28 | 1.41 | 1.27 | 1.39 | 1.39 | 5.77% | 261,366 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.08% | 243,393 |
| Mar 19, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -2.28% | 168,704 |
| Mar 18, 2026 | 1.43 | 1.47 | 1.41 | 1.41 | 1.41 | -0.71% | 505,581 |
| Mar 17, 2026 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | 0.85% | 313,336 |
| Mar 16, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 4.00% | 368,929 |
| Mar 13, 2026 | 1.31 | 1.38 | 1.26 | 1.35 | 1.35 | 8.00% | 676,472 |