American Electric Power Company, Inc. (BIT:1AEP)
Italy
· Delayed Price · Currency is EUR 101.50
-1.50 (-1.46%)
Last updated: Dec 3, 2025, 9:00 AM CET
BIT:1AEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | - |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | - |
| Dec 3, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -1.46% | - |
| Dec 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.44% | - |
| Dec 1, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.88% | - |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.95% | - |
| Nov 27, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.48% | - |
| Nov 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.48% | - |
| Nov 24, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 21, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 20, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.47% | - |
| Nov 17, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.91% | - |
| Nov 14, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Nov 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Nov 12, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Nov 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | - |
| Nov 10, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.44% | - |
| Nov 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Nov 6, 2025 | 103.18 | 103.18 | 103.18 | 104.00 | 103.18 | -0.48% | - |
| Nov 5, 2025 | 99.40 | 105.00 | 99.40 | 104.50 | 103.67 | - | 40 |
| Nov 4, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | 0.97% | - |
| Nov 3, 2025 | 102.68 | 102.68 | 102.68 | 103.50 | 102.68 | -0.96% | - |
| Oct 31, 2025 | 103.67 | 103.67 | 103.67 | 104.50 | 103.67 | -0.48% | - |
| Oct 30, 2025 | 104.17 | 104.17 | 104.17 | 105.00 | 104.17 | 1.45% | - |
| Oct 29, 2025 | 102.68 | 102.68 | 102.68 | 103.50 | 102.68 | 4.12% | - |
| Oct 28, 2025 | 98.61 | 98.61 | 98.61 | 99.40 | 98.61 | -0.20% | - |
| Oct 27, 2025 | 101.00 | 101.00 | 101.00 | 99.60 | 98.81 | -0.90% | 3 |
| Oct 24, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | 0.50% | - |
| Oct 23, 2025 | 99.21 | 99.21 | 99.21 | 100.00 | 99.21 | -1.48% | - |
| Oct 22, 2025 | 100.70 | 100.70 | 100.70 | 101.50 | 100.70 | - | - |
| Oct 21, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.70 | 1.00% | 9 |
| Oct 20, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | - | - |
| Oct 17, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | -1.95% | - |
| Oct 16, 2025 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | - | - |
| Oct 15, 2025 | 101.69 | 101.69 | 101.69 | 102.50 | 101.69 | 0.99% | - |
| Oct 14, 2025 | 100.70 | 100.70 | 100.70 | 101.50 | 100.70 | 0.50% | - |
| Oct 13, 2025 | 100.20 | 100.20 | 100.20 | 101.00 | 100.20 | 0.50% | - |
| Oct 10, 2025 | 99.70 | 99.70 | 99.70 | 100.50 | 99.70 | -1.47% | - |
| Oct 9, 2025 | 101.19 | 101.19 | 101.19 | 102.00 | 101.19 | 1.49% | - |
| Oct 8, 2025 | 101.50 | 101.50 | 101.50 | 100.50 | 99.70 | -0.50% | 10 |
| Oct 7, 2025 | 100.20 | 100.20 | 100.20 | 101.00 | 100.20 | 3.27% | - |
| Oct 6, 2025 | 97.03 | 97.03 | 97.03 | 97.80 | 97.03 | 0.62% | - |
| Oct 3, 2025 | 97.80 | 97.80 | 97.80 | 97.20 | 96.43 | - | 6 |
| Oct 2, 2025 | 96.43 | 96.43 | 96.43 | 97.20 | 96.43 | 0.62% | - |
| Oct 1, 2025 | 95.84 | 95.84 | 95.84 | 96.60 | 95.84 | 1.90% | - |
| Sep 30, 2025 | 94.05 | 94.05 | 94.05 | 94.80 | 94.05 | 1.94% | - |
| Sep 29, 2025 | 92.26 | 92.26 | 92.26 | 93.00 | 92.26 | -0.21% | - |