Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 16.55
+0.10 (0.61%)
Last updated: Aug 11, 2025
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -0.91% | 500 |
| Aug 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | - | - | 624 |
| Aug 11, 2025 | 16.30 | 16.55 | 16.30 | 16.55 | - | 0.61% | 6,125 |
| Aug 8, 2025 | 16.65 | 16.70 | 16.35 | 16.45 | - | -1.20% | 12,224 |
| Aug 7, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | - | 0.60% | 1,658 |
| Aug 6, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | - | 0.91% | 7,716 |
| Aug 5, 2025 | 16.25 | 16.40 | 16.25 | 16.40 | - | 0.92% | 3,267 |
| Aug 4, 2025 | 16.35 | 16.45 | 16.25 | 16.25 | - | -0.31% | 1,153 |
| Aug 1, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | - | -1.81% | 2,618 |
| Jul 31, 2025 | 16.45 | 16.65 | 16.40 | 16.60 | - | -0.60% | 1,049 |
| Jul 30, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | - | -0.60% | 15,210 |
| Jul 29, 2025 | 16.90 | 16.90 | 16.15 | 16.80 | - | -1.18% | 13,370 |
| Jul 28, 2025 | 16.80 | 17.00 | 16.70 | 17.00 | - | 0.89% | 12,446 |
| Jul 25, 2025 | 17.00 | 17.00 | 16.75 | 16.85 | - | -0.88% | 5,015 |
| Jul 24, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | - | 0.89% | 2,008 |
| Jul 23, 2025 | 16.95 | 16.95 | 16.65 | 16.85 | - | - | 3,131 |
| Jul 22, 2025 | 16.90 | 16.95 | 16.85 | 16.85 | - | - | 2,415 |
| Jul 21, 2025 | 16.70 | 16.85 | 16.65 | 16.85 | - | - | 1,242 |
| Jul 18, 2025 | 16.85 | 16.85 | 16.70 | 16.85 | - | - | 1,317 |
| Jul 17, 2025 | 16.65 | 16.85 | 16.65 | 16.85 | - | 1.51% | 1,863 |
| Jul 16, 2025 | 16.75 | 16.80 | 16.60 | 16.60 | - | -1.78% | 933 |
| Jul 15, 2025 | 16.60 | 17.00 | 16.60 | 16.90 | - | 2.11% | 11,465 |
| Jul 14, 2025 | 16.80 | 16.85 | 16.35 | 16.55 | - | -1.49% | 5,430 |
| Jul 11, 2025 | 16.65 | 16.80 | 16.35 | 16.80 | - | 2.13% | 10,252 |
| Jul 10, 2025 | 16.15 | 16.75 | 15.75 | 16.45 | - | 3.13% | 18,252 |
| Jul 9, 2025 | 15.70 | 16.05 | 15.70 | 15.95 | - | 2.90% | 3,651 |
| Jul 8, 2025 | 15.95 | 16.05 | 15.50 | 15.50 | - | -2.21% | 15,155 |
| Jul 7, 2025 | 15.90 | 16.20 | 15.60 | 15.85 | - | 2.59% | 16,858 |
| Jul 4, 2025 | 15.35 | 15.90 | 15.25 | 15.45 | - | 1.64% | 12,967 |
| Jul 3, 2025 | 15.15 | 15.40 | 15.15 | 15.20 | - | 1.00% | 4,534 |
| Jul 2, 2025 | 15.10 | 15.20 | 15.05 | 15.05 | - | -0.33% | 4,504 |
| Jul 1, 2025 | 15.10 | 15.15 | 15.05 | 15.10 | - | 1.34% | 514 |
| Jun 30, 2025 | 15.05 | 15.15 | 14.90 | 14.90 | - | -1.32% | 837 |
| Jun 27, 2025 | 15.05 | 15.10 | 15.00 | 15.10 | - | 0.67% | 3,403 |
| Jun 26, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | - | - | 2,268 |
| Jun 25, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | - | 0.33% | 997 |
| Jun 24, 2025 | 15.15 | 15.15 | 14.95 | 14.95 | - | -0.33% | 13,255 |
| Jun 23, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | - | -0.66% | 5,558 |
| Jun 20, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | - | 0.33% | 4,508 |
| Jun 19, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | - | 0.33% | 6,510 |
| Jun 18, 2025 | 14.95 | 15.25 | 14.95 | 15.00 | - | -0.33% | 2,369 |
| Jun 17, 2025 | 15.15 | 15.20 | 15.00 | 15.05 | - | -0.99% | 2,247 |
| Jun 16, 2025 | 14.95 | 15.20 | 14.95 | 15.20 | - | 0.66% | 2,348 |
| Jun 13, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | - | - | 3,014 |
| Jun 12, 2025 | 15.25 | 15.60 | 15.10 | 15.10 | - | - | 6,711 |
| Jun 11, 2025 | 15.05 | 15.15 | 15.05 | 15.10 | - | 0.67% | 22,569 |
| Jun 10, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | - | -0.99% | 3,738 |
| Jun 9, 2025 | 15.10 | 15.15 | 15.00 | 15.15 | - | 1.00% | 250 |
| Jun 6, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | - | - | 6,136 |
| Jun 5, 2025 | 14.90 | 15.15 | 14.90 | 15.00 | - | 0.33% | 2,622 |