Aquafil S.p.A. (FRA:6W7)
Germany · Delayed Price · Currency is EUR 1.380
-0.020 (-1.43%)
At close: Jan 30, 2026
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | - |
| Jan 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.28% | - |
| Jan 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.72% | - |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.02% | - |
| Jan 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.97% | - |
| Jan 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.15% | - |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.66% | - |
| Jan 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | - |
| Jan 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.60% | - |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.38% | - |
| Jan 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.18% | - |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |
| Jan 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | - |
| Jan 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.86% | - |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.67% | - |
| Dec 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.70% | - |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.56% | - |
| Dec 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.99% | - |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | - |
| Dec 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.46% | - |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -8.49% | 349 |
| Dec 17, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 11.51% | 155 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.16% | - |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25% | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.93% | - |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.77% | - |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.85% | - |
| Dec 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.44% | - |
| Dec 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.04% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.05% | - |
| Dec 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.80% | - |
| 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% | - |