Aquafil S.p.A. (FRA:6W7)
Germany · Delayed Price · Currency is EUR 1.334
-0.024 (-1.77%)
At close: Dec 1, 2025
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.77% | - |
| Nov 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.80% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.79% | - |
| Nov 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 9.60% | 155 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.37% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| Nov 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -10.90% | - |
| Nov 20, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 9.23% | 1,225 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.51% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.69% | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.43 | 1.43 | 1.43 | -15.85% | - |
| Nov 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | - |
| Nov 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Nov 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.19% | - |
| Nov 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Nov 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.01% | - |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.02% | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.32% | - |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.19% | - |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.78% | - |
| Oct 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -5.75% | - |
| Oct 24, 2025 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 8.42% | 1,000 |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.58% | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.29% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Oct 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.09% | - |
| Oct 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.38% | - |
| Oct 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.92% | - |
| Oct 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.78% | - |
| Oct 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.40% | - |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Oct 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Oct 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.88% | - |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.86% | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Oct 2, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.89% | 352 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.22% | - |
| Sep 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.00% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.23% | - |
| Sep 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.67% | - |
| Sep 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.96% | - |