Aeffe S.p.A. (BIT:AEF)
Italy
· Delayed Price · Currency is EUR 0.228
-0.002 (-0.87%)
At close: Dec 5, 2025
Aeffe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 183,523 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 135,787 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 189,406 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.14% | 247,281 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.59% | 899,507 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.22% | 140,997 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.18% | 44,502 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 21,842 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33,153 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,441 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 72,724 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.90% | 70,713 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.03% | 31,990 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.34% | 107,266 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100,064 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 63,587 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 169,285 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 305,631 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 54,935 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 56,851 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.88% | 94,900 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.18% | 104,790 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.36% | 174,851 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 71,711 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 67,508 |
| Oct 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.08% | 207,796 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 149,522 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.89% | 103,380 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.53% | 51,693 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 147,734 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 369,316 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 67,127 |
| Oct 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 66,133 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.08% | 118,172 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 0.17% | 486,834 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.52% | 275,648 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 191,549 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.34% | 757,743 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.45% | 678,122 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 0.55% | 417,267 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -2.84% | 507,481 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.92% | 653,333 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -2.33% | 646,739 |
| Oct 7, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.81% | 1,542,201 |
| Oct 6, 2025 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | 12.25% | 3,323,999 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.25 | 0.25 | 0.25 | -43.34% | 2,186,995 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.02% | 193,515 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 125,270 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.78% | 136,871 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.54% | 88,121 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.33% | 102,219 |
| Sep 25, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -1.96% | 120,181 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.44% | 88,345 |
| Sep 23, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 1.91% | 282,739 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.33% | 351,165 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -0.64% | 190,644 |
| Sep 18, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | 0.47 | 8.63% | 986,595 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -0.69% | 65,644 |
| Sep 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.81% | 69,921 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.13% | 363,571 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 48,922 |
| Sep 11, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -0.22% | 186,058 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.96% | 241,215 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.40% | 107,306 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.92% | 50,267 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 95,398 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.41% | 79,913 |
| Sep 3, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -0.41% | 106,403 |
| Sep 2, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.77% | 203,853 |
| Sep 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.27% | 70,778 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 38,713 |
| Aug 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 0.85% | 184,842 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 31,189 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.29% | 159,564 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.65% | 81,791 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.97% | 77,844 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 49,524 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.59% | 120,809 |
| Aug 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.27% | 98,599 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.54% | 31,394 |
| Aug 14, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.31% | 32,604 |
| Aug 13, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.03% | 35,325 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.21% | 18,251 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.64% | 28,556 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.54% | 8,396 |
| Aug 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.85% | 65,604 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 0.97% | 72,834 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.54% | 15,452 |
| Aug 4, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 7.37% | 366,033 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.14% | 314,851 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.58% | 163,677 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.16% | 221,917 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.82% | 53,142 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.82% | 32,394 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 30,243 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -0.31% | 74,612 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.24% | 154,166 |
| Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.92% | 127,597 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.81% | 80,299 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.00% | 111,488 |