Autostrade Meridionali S.p.A. (BIT:AUTME)
Italy
· Delayed Price · Currency is EUR 2.600
-0.005 (-0.19%)
Dec 5, 2025, 12:54 PM CET
Autostrade Meridionali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.19% | 900 |
| Dec 4, 2025 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | - | 379 |
| Dec 3, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 61 |
| Dec 2, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 352 |
| Dec 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 300 |
| Nov 28, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.16% | 1,000 |
| Nov 27, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Nov 26, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.16% | 500 |
| Nov 25, 2025 | 2.69 | 2.70 | 2.58 | 2.58 | 2.58 | 0.78% | 4,230 |
| Nov 24, 2025 | 2.67 | 2.68 | 2.55 | 2.56 | 2.56 | -1.54% | 1,140 |
| Nov 21, 2025 | 2.60 | 2.76 | 2.53 | 2.60 | 2.60 | -0.76% | 3,054 |
| Nov 20, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 2.34% | 661 |
| Nov 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.73% | 70 |
| Nov 18, 2025 | 2.55 | 2.61 | 2.55 | 2.61 | 2.61 | 0.19% | 1,180 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 14, 2025 | 2.64 | 2.76 | 2.60 | 2.60 | 2.60 | -1.14% | 2,730 |
| Nov 13, 2025 | 2.68 | 2.78 | 2.63 | 2.63 | 2.63 | -4.19% | 2,301 |
| Nov 12, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | -0.18% | 9,014 |
| Nov 11, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.66% | 52 |
| Nov 10, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | 0.93% | 1,780 |
| Nov 7, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | - | 1,555 |
| Nov 6, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 18 |
| Nov 5, 2025 | 2.73 | 2.73 | 2.66 | 2.68 | 2.68 | -1.83% | 699 |
| Nov 4, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 128 |
| Nov 3, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | 1,245 |
| Oct 31, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | 87 |
| Oct 30, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | 30 |
| Oct 29, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 2.96% | 2,915 |
| Oct 28, 2025 | 2.69 | 2.75 | 2.69 | 2.70 | 2.70 | -1.46% | 6,500 |
| Oct 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 4 |
| Oct 24, 2025 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 0.18% | 300 |
| Oct 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 21, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 3.20% | 1,118 |
| Oct 20, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | -1.48% | 128 |
| Oct 17, 2025 | 2.64 | 2.70 | 2.49 | 2.70 | 2.70 | 2.66% | 14,205 |
| Oct 16, 2025 | 2.70 | 2.78 | 2.63 | 2.63 | 2.63 | -2.41% | 6,574 |
| Oct 15, 2025 | 2.77 | 2.77 | 2.69 | 2.70 | 2.70 | -2.36% | 1,801 |
| Oct 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 800 |
| Oct 13, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | -1.94% | 4,054 |
| Oct 10, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 0.89% | 8,862 |
| Oct 9, 2025 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | 0.90% | 2,044 |
| Oct 8, 2025 | 2.79 | 2.81 | 2.79 | 2.79 | 2.79 | -0.71% | 805 |
| Oct 7, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 1.26% | 2,006 |
| Oct 6, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.42% | 2,465 |
| Oct 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 187 |
| Oct 2, 2025 | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | 1.63% | 2,548 |
| Oct 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.18% | 100 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 350 |