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 |
| Sep 26, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 4.92% | 4 |
| Sep 25, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Sep 24, 2025 | 53.20 | 56.90 | 53.20 | 56.90 | 56.90 | 3.27% | 10 |
| Sep 23, 2025 | 52.40 | 56.00 | 52.40 | 55.10 | 55.10 | 6.72% | 46 |
| Sep 22, 2025 | 52.06 | 52.06 | 51.41 | 51.63 | 51.63 | -5.07% | 46 |
| Sep 19, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 3.23% | 2 |
| Sep 18, 2025 | 53.00 | 53.00 | 50.21 | 52.69 | 52.69 | 3.52% | 50 |
| Sep 17, 2025 | 52.99 | 53.00 | 50.90 | 50.90 | 50.90 | -3.96% | 158 |
| Sep 16, 2025 | 54.00 | 54.00 | 51.80 | 53.00 | 53.00 | -2.20% | 24 |
| Sep 15, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 1.77% | 2 |
| Sep 12, 2025 | 50.11 | 53.25 | 50.11 | 53.25 | 53.25 | 4.43% | 34 |
| Sep 11, 2025 | 48.50 | 50.99 | 48.50 | 50.99 | 50.99 | -0.02% | 444 |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 6 |
| Sep 9, 2025 | 49.01 | 50.00 | 49.01 | 50.00 | 50.00 | -6.61% | 76 |
| Sep 8, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Sep 5, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 4.98% | 2 |
| Sep 4, 2025 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 2.00% | 6 |
| Sep 3, 2025 | 48.95 | 50.00 | 47.80 | 50.00 | 50.00 | -2.15% | 178 |
| Sep 2, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | - |
| Sep 1, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | - |
| Aug 29, 2025 | 51.00 | 51.10 | 51.00 | 51.10 | 51.10 | 0.08% | 52 |
| Aug 28, 2025 | 51.51 | 52.72 | 50.50 | 51.06 | 51.06 | -3.64% | 108 |
| Aug 27, 2025 | 49.98 | 52.99 | 48.36 | 52.99 | 52.99 | 0.36% | 160 |
| Aug 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.54% | 2 |
| Aug 25, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 7.28% | 16 |
| Aug 22, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Aug 21, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Aug 20, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - | - |
| Aug 19, 2025 | 48.30 | 50.00 | 48.30 | 48.47 | 48.47 | 0.37% | 132 |
| Aug 18, 2025 | 48.00 | 48.29 | 48.00 | 48.29 | 48.29 | 0.60% | 42 |
| Aug 14, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | -2.04% | 84 |
| Aug 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 12, 2025 | 52.79 | 54.48 | 47.90 | 49.00 | 49.00 | -5.77% | 410 |
| Aug 11, 2025 | 53.80 | 53.80 | 51.63 | 52.00 | 52.00 | -3.33% | 54 |
| Aug 8, 2025 | 51.60 | 54.01 | 50.50 | 53.79 | 53.79 | -0.37% | 242 |
| Aug 7, 2025 | 51.20 | 53.99 | 50.75 | 53.99 | 53.99 | 7.98% | 24 |
| Aug 6, 2025 | 48.01 | 50.00 | 46.00 | 50.00 | 50.00 | 2.04% | 452 |
| Aug 5, 2025 | 50.68 | 50.68 | 49.00 | 49.00 | 49.00 | -5.41% | 162 |
| Aug 4, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.57% | 2 |
| Aug 1, 2025 | 53.51 | 54.38 | 50.50 | 50.50 | 50.50 | -9.50% | 520 |
| Jul 31, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | 8 |
| Jul 30, 2025 | 53.84 | 55.00 | 53.84 | 55.00 | 55.00 | -1.79% | 14 |
| Jul 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.12% | 2 |
| Jul 22, 2025 | 54.99 | 55.38 | 54.99 | 55.38 | 55.38 | -1.11% | 40 |
| Jul 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19% | 2 |
| Jul 18, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |