Gambero Rosso S.p.A. (BIT:GAMB)
Italy · Delayed Price · Currency is EUR 0.2420
+0.0020 (0.83%)
Last updated: Aug 11, 2025
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.82% | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.83% | 11,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.83% | 11,000 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 13,000 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 4,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 15,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 15,000 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -3.23% | 15,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -0.80% | 34,000 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 13,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 5,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 5,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.36% | 22,000 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -5.22% | 80,000 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 3.88% | 81,000 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 1.57% | 29,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.78% | 11,000 |
| Jul 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | 4.07% | 101,000 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | - | - | 71,000 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | -1.60% | 47,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.81% | 2,000 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.13% | 19,000 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.40% | 21,000 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.46% | 35,000 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 53,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.40% | 28,000 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 62,000 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | -0.74% | 24,000 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | 3,000 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -4.26% | 40,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| Jun 20, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | - | -9.62% | 73,000 |
| Jun 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.31% | 7,000 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.42% | 1,000 |
| Jun 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -7.59% | 83,000 |
| Jun 16, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | - | -3.07% | 74,000 |
| Jun 13, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | - | 3.16% | 83,000 |
| Jun 12, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | - | -10.23% | 386,000 |
| Jun 11, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | - | 16.56% | 291,000 |
| Jun 10, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | - | 13.53% | 368,000 |
| Jun 9, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | - | 13.68% | 56,000 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.40% | 4,000 |