E-Globe S.p.A. (BIT:EGB)
Italy · Delayed Price · Currency is EUR 0.6500
0.00 (0.00%)
At close: Aug 7, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Aug 8, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | 6.15% | 8,000 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Aug 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | -0.76% | 2,000 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | - | -0.76% | 8,000 |
| Aug 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 1,000 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -2.26% | 3,000 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1.53% | 2,000 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.24% | 1,000 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jul 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1.52% | 1,000 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 1,000 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.75% | 5,000 |
| Jul 16, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | - | -2.21% | 31,000 |
| Jul 15, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | - | -0.73% | 5,000 |
| Jul 14, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -4.86% | 13,000 |
| Jul 11, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | -3.36% | 6,000 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 9, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | - | -3.25% | 14,000 |
| Jul 8, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -2.53% | 2,000 |
| Jul 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Jul 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 0.64% | 1,000 |
| Jul 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Jul 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1.29% | 1,000 |
| Jul 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.97% | 1,000 |
| Jun 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2.01% | 1,000 |
| Jun 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jun 24, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 3.47% | 2,000 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | - | -2.70% | 7,000 |
| Jun 20, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | - | -3.90% | 11,000 |
| Jun 19, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -1.28% | 9,000 |
| Jun 18, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | - | -3.70% | 7,000 |
| Jun 17, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | - | -3.57% | 10,000 |
| Jun 16, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | - | -1.75% | 3,000 |
| Jun 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
| Jun 12, 2025 | 0.87 | 0.89 | 0.82 | 0.86 | - | -0.58% | 20,000 |
| Jun 11, 2025 | 0.88 | 0.88 | 0.82 | 0.86 | - | -3.91% | 48,000 |
| Jun 10, 2025 | 0.71 | 0.90 | 0.68 | 0.90 | - | 26.95% | 119,000 |
| Jun 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jun 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jun 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.71% | 2,000 |
| Jun 4, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | - | 1.45% | 8,000 |
| Jun 3, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | - | -2.13% | 6,000 |