Aquafil S.p.A. (BIT:ECNL)
Italy · Delayed Price · Currency is EUR 1.390
+0.004 (0.29%)
Nov 5, 2026, 10:44 AM CET
Aquafil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 35,440 |
| Nov 4, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 1.91% | 158,449 |
| Nov 3, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.44% | 139,792 |
| Nov 2, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.19% | 160,006 |
| Oct 30, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 122,421 |
| Oct 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.15% | 26,664 |
| Oct 28, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 1.19% | 99,462 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.03% | 40,160 |
| Oct 26, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.19% | 116,635 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.45% | 56,400 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.45% | 29,350 |
| Oct 21, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.30% | 63,485 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.15% | 122,110 |
| Oct 19, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 51,911 |
| Oct 16, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 1.36% | 63,888 |
| Oct 15, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.60% | 46,779 |
| Oct 14, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.84% | 140,534 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 98,155 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 1.24% | 80,780 |
| Oct 9, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 62,900 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.94% | 62,214 |
| Oct 7, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 73,629 |
| Oct 6, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.72% | 28,262 |
| Oct 5, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.31% | 48,413 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 119,800 |
| Oct 1, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -3.16% | 99,611 |
| Sep 30, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.37% | 33,436 |
| Sep 29, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | 0.31% | 45,178 |
| Sep 28, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | 0.46% | 109,591 |
| Sep 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 86,791 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | 0.46% | 207,044 |
| Sep 23, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 330,784 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.45% | 100,264 |
| Sep 21, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.20% | 88,704 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 107,426 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.45% | 40,145 |
| Sep 16, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.91% | 112,411 |
| Sep 15, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.90% | 77,802 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.15% | 134,975 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 71,083 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.59% | 55,039 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | - | 172,011 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.15% | 55,908 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 65,993 |
| 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 |