Aquafil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	1.35	1.37	1.33	1.36	1.36	1.04%	156,963
Jun 25, 2026	1.38	1.38	1.35	1.35	1.35	-1.32%	148,048
Jun 24, 2026	1.36	1.37	1.34	1.37	1.37	0.29%	104,424
Jun 23, 2026	1.39	1.39	1.35	1.36	1.36	-1.16%	199,191
Jun 22, 2026	1.39	1.40	1.37	1.38	1.38	-1.57%	110,109
Jun 19, 2026	1.41	1.43	1.39	1.40	1.40	-0.14%	40,776
Jun 18, 2026	1.42	1.42	1.39	1.40	1.40	-0.43%	172,831
Jun 17, 2026	1.39	1.42	1.39	1.41	1.41	-1.12%	121,492
Jun 16, 2026	1.44	1.44	1.39	1.43	1.43	0.28%	162,796
Jun 15, 2026	1.42	1.46	1.41	1.42	1.42	-0.14%	168,644
Jun 12, 2026	1.39	1.46	1.39	1.42	1.42	2.59%	255,417
Jun 11, 2026	1.37	1.39	1.36	1.39	1.39	1.46%	58,094
Jun 10, 2026	1.39	1.40	1.35	1.37	1.37	-0.87%	270,308
Jun 9, 2026	1.39	1.41	1.38	1.38	1.38	-0.72%	79,244
Jun 8, 2026	1.37	1.40	1.36	1.39	1.39	1.46%	196,088
Jun 5, 2026	1.38	1.41	1.37	1.37	1.37	-0.44%	135,030
Jun 4, 2026	1.42	1.42	1.38	1.38	1.38	-0.58%	101,028
Jun 3, 2026	1.40	1.41	1.37	1.38	1.38	-1.14%	189,843
Jun 2, 2026	1.41	1.42	1.38	1.40	1.40	-0.71%	122,749
Jun 1, 2026	1.46	1.48	1.41	1.41	1.41	-3.56%	152,651
May 29, 2026	1.45	1.49	1.45	1.46	1.46	1.39%	105,711
May 28, 2026	1.45	1.48	1.44	1.44	1.44	-0.69%	202,972
May 27, 2026	1.47	1.51	1.45	1.45	1.45	0.41%	238,606
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