Aquafil S.p.A. (BIT:ECNL)
Italy
· Delayed Price · Currency is EUR 1.392
-0.014 (-1.00%)
At close: Dec 5, 2025
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.00% | 136,756 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 3.38% | 397,862 |
| Dec 3, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.31% | 260,186 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.41% | 186,281 |
| Dec 1, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 1.29% | 316,357 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.41% | 207,375 |
| Nov 27, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 1.43% | 234,271 |
| Nov 26, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.80% | 326,016 |
| Nov 25, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.59% | 192,350 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.34 | 1.35 | 1.35 | -0.59% | 387,416 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -1.74% | 640,027 |
| Nov 20, 2025 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | - | 285,873 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 207,308 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.28% | 263,262 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.13% | 858,500 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.41 | 1.42 | 1.42 | -18.95% | 1,997,812 |
| Nov 13, 2025 | 1.82 | 1.85 | 1.71 | 1.75 | 1.75 | -1.35% | 245,260 |
| Nov 12, 2025 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | 3.38% | 449,290 |
| Nov 11, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.12% | 110,445 |
| Nov 10, 2025 | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | -0.23% | 106,495 |
| Nov 7, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.81% | 93,190 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.58% | 68,250 |
| Nov 5, 2025 | 1.85 | 1.86 | 1.77 | 1.78 | 1.78 | -4.40% | 136,575 |
| Nov 4, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -0.64% | 67,811 |
| Nov 3, 2025 | 1.88 | 1.93 | 1.87 | 1.87 | 1.87 | -1.68% | 102,904 |
| Oct 31, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -1.55% | 142,462 |
| Oct 30, 2025 | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | -0.21% | 217,261 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.02% | 97,134 |
| Oct 28, 2025 | 1.94 | 1.99 | 1.91 | 1.98 | 1.98 | 2.59% | 198,260 |
| Oct 27, 2025 | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -1.73% | 82,227 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.45% | 134,205 |
| Oct 23, 2025 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 2.76% | 275,854 |
| Oct 22, 2025 | 1.84 | 1.95 | 1.83 | 1.88 | 1.88 | 2.06% | 375,041 |
| Oct 21, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -0.11% | 173,083 |
| Oct 20, 2025 | 1.88 | 1.94 | 1.84 | 1.85 | 1.85 | -1.70% | 150,367 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -0.95% | 170,378 |
| Oct 16, 2025 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -2.16% | 205,321 |
| Oct 15, 2025 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -3.00% | 163,789 |
| Oct 14, 2025 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 2.04% | 201,005 |
| Oct 13, 2025 | 1.99 | 2.04 | 1.90 | 1.96 | 1.96 | -1.41% | 319,382 |
| Oct 10, 2025 | 2.12 | 2.14 | 1.99 | 1.99 | 1.99 | -5.78% | 353,535 |
| Oct 9, 2025 | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | 0.48% | 382,207 |
| Oct 8, 2025 | 2.10 | 2.14 | 2.07 | 2.10 | 2.10 | 0.48% | 531,963 |
| Oct 7, 2025 | 1.98 | 2.11 | 1.98 | 2.09 | 2.09 | 5.45% | 1,145,056 |
| Oct 6, 2025 | 1.94 | 1.99 | 1.92 | 1.98 | 1.98 | 2.69% | 412,164 |
| Oct 3, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 3.10% | 352,435 |
| Oct 2, 2025 | 1.85 | 1.94 | 1.85 | 1.87 | 1.87 | 1.52% | 489,884 |
| Oct 1, 2025 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -2.43% | 155,975 |
| Sep 30, 2025 | 1.84 | 1.93 | 1.84 | 1.89 | 1.89 | 2.27% | 322,769 |
| Sep 29, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.65% | 165,427 |