Almawave S.p.A. (BIT:AIW)
Italy
· Delayed Price · Currency is EUR 4.275
-0.015 (-0.35%)
At close: Dec 5, 2025
Almawave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | -0.35% | 20,747 |
| Dec 4, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | -0.35% | 14,595 |
| Dec 3, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.12% | 36,195 |
| Dec 2, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | 104,261 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.29 | 4.30 | 4.30 | - | 135,903 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | 26,588 |
| Nov 27, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.12% | 145,197 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 38,060 |
| Nov 25, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.12% | 57,448 |
| Nov 24, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.12% | 41,637 |
| Nov 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 22,500 |
| Nov 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 3,686 |
| Nov 19, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 60,896 |
| Nov 18, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | -0.12% | 33,644 |
| Nov 17, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 59,946 |
| Nov 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 13,975 |
| Nov 13, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.83% | 19,771 |
| Nov 12, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.35% | 41,116 |
| Nov 11, 2025 | 4.25 | 4.28 | 4.23 | 4.26 | 4.26 | -0.58% | 17,665 |
| Nov 10, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.23% | 4,125 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - | 14,186 |
| Nov 6, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 9,901 |
| Nov 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 9,470 |
| Nov 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 12,900 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 59,850 |
| Oct 31, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 7,190 |
| Oct 30, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 29,501 |
| Oct 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 20,217 |
| Oct 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 12,946 |
| Oct 27, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 16,457 |
| Oct 24, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 38,058 |
| Oct 23, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 15,350 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 24,038 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 74,379 |
| Oct 20, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 36,537 |
| Oct 17, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 22,193 |
| Oct 16, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | -0.12% | 27,672 |
| Oct 15, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.12% | 37,248 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | - | 30,934 |
| Oct 13, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 58,325 |
| Oct 10, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 86,500 |
| Oct 9, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 68,134 |
| Oct 8, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 159,823 |
| Oct 7, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 180,962 |
| Oct 6, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 355,626 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.28 | 4.29 | 4.29 | 38.83% | 1,663,014 |
| Oct 2, 2025 | 3.15 | 3.15 | 3.07 | 3.09 | 3.09 | -0.80% | 16,593 |
| Oct 1, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 2.13% | 34,614 |
| Sep 30, 2025 | 3.07 | 3.13 | 3.02 | 3.05 | 3.05 | -0.65% | 26,566 |
| Sep 29, 2025 | 3.09 | 3.13 | 3.07 | 3.07 | 3.07 | -1.44% | 2,324 |
| Sep 26, 2025 | 3.11 | 3.17 | 3.08 | 3.12 | 3.12 | -0.16% | 19,374 |
| Sep 25, 2025 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -1.58% | 19,582 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.13 | 3.17 | 3.17 | - | 6,195 |
| Sep 23, 2025 | 3.27 | 3.27 | 3.09 | 3.17 | 3.17 | 1.93% | 29,202 |
| Sep 22, 2025 | 3.29 | 3.29 | 3.09 | 3.11 | 3.11 | -2.05% | 54,836 |
| Sep 19, 2025 | 3.03 | 3.29 | 3.03 | 3.18 | 3.18 | 4.61% | 112,895 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | 0.50% | 30,009 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | -0.49% | 21,874 |
| Sep 16, 2025 | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | -1.30% | 7,301 |
| Sep 15, 2025 | 3.07 | 3.10 | 3.04 | 3.08 | 3.08 | 0.82% | 26,194 |
| Sep 12, 2025 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -1.13% | 19,710 |
| Sep 11, 2025 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | 0.16% | 13,826 |
| Sep 10, 2025 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | 0.16% | 10,231 |
| Sep 9, 2025 | 3.11 | 3.11 | 3.02 | 3.08 | 3.08 | -1.13% | 49,619 |
| Sep 8, 2025 | 3.10 | 3.12 | 3.07 | 3.11 | 3.11 | 0.32% | 11,579 |
| Sep 5, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | - | 33,421 |
| Sep 4, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 0.32% | 9,043 |
| Sep 3, 2025 | 3.05 | 3.12 | 3.05 | 3.09 | 3.09 | -0.32% | 54,353 |
| Sep 2, 2025 | 3.12 | 3.12 | 3.05 | 3.10 | 3.10 | -0.32% | 14,348 |
| Sep 1, 2025 | 3.08 | 3.11 | 3.04 | 3.11 | 3.11 | 1.97% | 26,321 |
| Aug 29, 2025 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.33% | 4,858 |
| Aug 28, 2025 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | -1.30% | 7,202 |
| Aug 27, 2025 | 3.06 | 3.08 | 3.03 | 3.08 | 3.08 | 0.82% | 11,166 |
| Aug 26, 2025 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 13,036 |
| Aug 25, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -0.65% | 10,210 |
| Aug 22, 2025 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | -0.65% | 22,185 |
| Aug 21, 2025 | 3.06 | 3.15 | 3.03 | 3.09 | 3.09 | 0.98% | 14,980 |
| Aug 20, 2025 | 3.04 | 3.09 | 3.01 | 3.06 | 3.06 | -0.49% | 16,797 |
| Aug 19, 2025 | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | 0.33% | 7,753 |
| Aug 18, 2025 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.33% | 2,920 |
| Aug 14, 2025 | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | 0.49% | 7,149 |
| Aug 13, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -1.77% | 5,412 |
| Aug 12, 2025 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 17,055 |
| Aug 11, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.81% | 17,983 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | -0.16% | 14,404 |
| Aug 7, 2025 | 3.11 | 3.16 | 3.09 | 3.10 | 3.10 | -0.32% | 19,216 |
| Aug 6, 2025 | 3.10 | 3.15 | 3.07 | 3.11 | 3.11 | 0.32% | 26,155 |
| Aug 5, 2025 | 3.09 | 3.14 | 3.04 | 3.10 | 3.10 | 0.32% | 31,655 |
| Aug 4, 2025 | 3.00 | 3.10 | 2.92 | 3.09 | 3.09 | 1.64% | 24,647 |
| Aug 1, 2025 | 3.05 | 3.08 | 3.00 | 3.04 | 3.04 | -0.16% | 19,213 |
| Jul 31, 2025 | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -4.55% | 44,498 |
| Jul 30, 2025 | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | 1.59% | 61,961 |
| Jul 29, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 1.29% | 23,351 |
| Jul 28, 2025 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -1.12% | 12,294 |
| Jul 25, 2025 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | 0.16% | 5,488 |
| Jul 24, 2025 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 0.16% | 13,886 |
| Jul 23, 2025 | 3.07 | 3.14 | 3.06 | 3.13 | 3.13 | 2.80% | 17,780 |
| Jul 22, 2025 | 3.05 | 3.15 | 2.94 | 3.04 | 3.04 | 2.36% | 43,671 |
| Jul 21, 2025 | 3.01 | 3.05 | 2.94 | 2.97 | 2.97 | -1.66% | 18,750 |
| Jul 18, 2025 | 3.05 | 3.05 | 2.96 | 3.02 | 3.02 | 0.33% | 40,809 |