4AIM SICAF S.p.A. (BIT:AIM)
Italy
· Delayed Price · Currency is EUR 79.99
0.00 (0.00%)
At close: Dec 3, 2025
4AIM SICAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Dec 4, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Dec 3, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Dec 2, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Dec 1, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 28, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 27, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 26, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 25, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 24, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 21, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 20, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 19, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 18, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 17, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - | - |
| Nov 14, 2025 | 76.77 | 79.99 | 76.77 | 79.99 | 79.99 | 3.88% | 26 |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 11, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.90% | 94 |
| Nov 10, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Nov 7, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Nov 6, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - | - |
| Nov 5, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.94% | 2 |
| Nov 4, 2025 | 74.70 | 77.00 | 74.70 | 77.00 | 77.00 | -1.82% | 44 |
| Nov 3, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - | - |
| Oct 31, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - | - |
| Oct 30, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - | - |
| Oct 29, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - | - |
| Oct 28, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - | - |
| Oct 27, 2025 | 79.08 | 79.08 | 78.43 | 78.43 | 78.43 | -2.50% | 36 |
| Oct 24, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 5.00% | 4 |
| Oct 23, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - | - |
| Oct 22, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - | - |
| Oct 21, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - | - |
| Oct 20, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - | - |
| Oct 17, 2025 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - | - |
| Oct 16, 2025 | 75.06 | 77.99 | 74.57 | 76.61 | 76.61 | -3.03% | 34 |
| Oct 15, 2025 | 80.12 | 80.12 | 75.25 | 79.00 | 79.00 | -5.51% | 288 |
| Oct 14, 2025 | 89.00 | 89.00 | 83.61 | 83.61 | 83.61 | -7.09% | 194 |
| Oct 13, 2025 | 61.76 | 89.99 | 61.76 | 89.99 | 89.99 | 42.86% | 436 |
| Oct 10, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - | - |
| Oct 9, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 3.60% | 2 |
| Oct 8, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 4.94% | 4 |
| Oct 7, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - | - |
| Oct 6, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 4.96% | 2 |
| Oct 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | - |
| Oct 2, 2025 | 54.80 | 56.68 | 54.20 | 55.20 | 55.20 | -3.16% | 160 |
| Oct 1, 2025 | 56.30 | 60.00 | 56.30 | 57.00 | 57.00 | - | 20 |
| Sep 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.52% | 4 |