Racing Force S.P.A. (BIT:RFG)
Italy · Delayed Price · Currency is EUR 4.760
+0.040 (0.85%)
Aug 13, 2025, 5:35 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 17,460 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.21% | 1,480 |
| Aug 8, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Aug 7, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.26% | 2,910 |
| Aug 6, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 6,351 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.71 | 4.74 | 4.74 | 0.21% | 3,500 |
| Aug 4, 2025 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | -0.21% | 3,501 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 31, 2025 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | 0.64% | 6,590 |
| Jul 30, 2025 | 4.77 | 4.78 | 4.71 | 4.71 | 4.71 | -0.21% | 845 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 100 |
| Jul 28, 2025 | 4.79 | 4.85 | 4.76 | 4.76 | 4.76 | -0.63% | 2,122 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | -0.21% | 6,214 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.62% | 1,683 |
| Jul 23, 2025 | 4.77 | 4.83 | 4.70 | 4.83 | 4.83 | 2.77% | 21,255 |
| Jul 22, 2025 | 4.76 | 4.77 | 4.70 | 4.70 | 4.70 | - | 3,735 |
| Jul 21, 2025 | 4.61 | 4.80 | 4.61 | 4.70 | 4.70 | 0.43% | 6,320 |
| Jul 18, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.47% | 2,150 |
| Jul 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 16, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.50% | 1,400 |
| Jul 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | 17 |
| Jul 14, 2025 | 4.66 | 4.76 | 4.65 | 4.65 | 4.65 | -1.27% | 1,604 |
| Jul 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Jul 10, 2025 | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | 1.29% | 5,557 |
| Jul 9, 2025 | 4.70 | 4.71 | 4.65 | 4.65 | 4.65 | - | 5,130 |
| Jul 8, 2025 | 4.83 | 4.83 | 4.64 | 4.65 | 4.65 | -2.31% | 6,385 |
| Jul 7, 2025 | 4.81 | 4.81 | 4.73 | 4.76 | 4.76 | 0.63% | 750 |
| Jul 4, 2025 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -1.46% | 2,381 |
| Jul 3, 2025 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | -0.41% | 4,686 |
| Jul 2, 2025 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 3.21% | 1,104 |
| Jul 1, 2025 | 4.64 | 4.70 | 4.64 | 4.67 | 4.67 | 0.43% | 1,475 |
| Jun 30, 2025 | 4.74 | 4.74 | 4.60 | 4.65 | 4.65 | -1.90% | 6,016 |
| Jun 27, 2025 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | -0.21% | 2,972 |
| Jun 26, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.06% | 3,008 |
| Jun 25, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.29% | 603 |
| Jun 24, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 0.87% | 2,758 |
| Jun 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -1.08% | 10,000 |
| Jun 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | 584 |
| Jun 19, 2025 | 4.61 | 4.85 | 4.60 | 4.61 | 4.61 | -1.07% | 16,396 |
| Jun 18, 2025 | 4.59 | 4.70 | 4.59 | 4.66 | 4.66 | - | 2,245 |
| Jun 17, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 2.64% | 5,361 |
| Jun 16, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 6,576 |
| Jun 13, 2025 | 4.56 | 4.59 | 4.55 | 4.55 | 4.55 | 0.22% | 13,455 |
| Jun 12, 2025 | 4.55 | 4.55 | 4.44 | 4.54 | 4.54 | -0.22% | 15,618 |
| Jun 11, 2025 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | -0.44% | 13,989 |
| Jun 10, 2025 | 4.61 | 4.65 | 4.57 | 4.57 | 4.57 | 0.44% | 5,341 |
| Jun 9, 2025 | 4.55 | 4.60 | 4.54 | 4.55 | 4.55 | -1.30% | 37,495 |
| Jun 6, 2025 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | 0.88% | 9,423 |
| Jun 5, 2025 | 4.75 | 4.75 | 4.47 | 4.57 | 4.57 | -2.56% | 11,481 |
| Jun 4, 2025 | 4.94 | 4.94 | 4.67 | 4.69 | 4.69 | -3.70% | 42,696 |