Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.474
+0.062 (4.39%)
May 6, 2026, 5:35 PM CET
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | - | 5.24% | 129,399 |
| 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 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.21 | 1.25 | 1.25 | -7.27% | 621,760 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.74% | 101,204 |
| Mar 10, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.67% | 175,563 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 199,787 |
| Mar 6, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | 0.29% | 84,141 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -3.72% | 91,984 |
| Mar 4, 2026 | 1.36 | 1.46 | 1.36 | 1.45 | 1.45 | 3.87% | 248,564 |
| Mar 3, 2026 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | -1.83% | 427,124 |
| Mar 2, 2026 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | -1.66% | 84,456 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.70% | 297,996 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 1.84% | 210,810 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 292,941 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.07% | 240,502 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -2.03% | 160,581 |