Skip to main content
ATON Green Storage S.p.A. (BIT:ATON)
Italy flag Italy · Delayed Price · Currency is EUR
1.660
-0.035 (-2.06%)
Dec 4, 2025, 7:04 PM CET

ATON Green Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.661.661.661.66--
Dec 4, 20251.661.661.661.661.66--
Dec 3, 20251.661.661.661.661.66-2.06%500
Dec 2, 20251.651.701.651.701.702.11%80,000
Dec 1, 20251.671.671.661.661.66-2.35%4,000
Nov 28, 20251.671.721.661.701.702.10%10,000
Nov 27, 20251.701.701.671.671.67-0.30%5,500
Nov 26, 20251.731.731.671.671.67-1.76%3,500
Nov 25, 20251.701.701.701.701.70--
Nov 24, 20251.731.731.701.701.70-1.73%7,000
Nov 21, 20251.771.771.731.731.73-3.89%3,500
Nov 20, 20251.801.801.801.801.80-500
Nov 19, 20251.801.801.801.801.80--
Nov 18, 20251.791.811.761.801.80-1.10%4,500
Nov 17, 20251.851.851.821.821.82-0.82%2,000
Nov 14, 20251.801.871.801.841.844.26%10,000
Nov 13, 20251.801.801.761.761.76-3.30%370,000
Nov 12, 20251.821.821.821.821.82--
Nov 11, 20251.821.821.821.821.820.55%500
Nov 10, 20251.811.811.811.811.81-1.63%1,500
Nov 7, 20251.811.841.811.841.84-1,500
Nov 6, 20251.841.841.841.841.84-1.87%1,500
Nov 5, 20251.801.881.801.881.884.17%11,000
Nov 4, 20251.811.811.801.801.80-0.55%1,500
Nov 3, 20251.801.811.801.811.811.69%2,500
Oct 31, 20251.761.781.701.781.781.14%7,000
Oct 30, 20251.751.761.751.761.762.03%1,500
Oct 29, 20251.731.731.731.731.73-1.71%500
Oct 28, 20251.731.761.731.761.76-2,000
Oct 27, 20251.761.761.761.761.76-2.50%500
Oct 24, 20251.801.801.801.801.80--
Oct 23, 20251.801.801.801.801.801.69%1,000
Oct 22, 20251.771.771.771.771.77-2.48%500
Oct 21, 20251.821.821.821.821.82--
Oct 20, 20251.831.831.771.821.820.83%15,500
Oct 17, 20251.771.801.651.801.801.98%52,500
Oct 16, 20251.801.801.761.771.77-1.94%5,500
Oct 15, 20251.811.811.801.801.80-0.28%3,000
Oct 14, 20251.811.811.811.811.81-0.55%1,000
Oct 13, 20251.791.821.781.821.82-0.27%3,500
Oct 10, 20251.851.881.821.821.82-1.09%4,000
Oct 9, 20251.851.871.811.841.84-2.13%14,000
Oct 8, 20251.881.881.881.881.880.53%3,500
Oct 7, 20251.901.901.871.871.87-1.84%4,500
Oct 6, 20251.901.931.901.911.910.26%12,000
Oct 3, 20251.901.901.871.901.90-1.04%2,500
Oct 2, 20251.931.931.921.921.92-0.52%4,000
Oct 1, 20251.971.971.931.931.93-0.52%1,500
Sep 30, 20252.002.001.941.941.94-2.02%7,000
Sep 29, 20251.981.981.981.981.98-0.50%2,500
Sep 26, 20252.012.011.991.991.99-1.00%5,500
Sep 25, 20252.042.082.002.012.01-4.74%21,500
Sep 24, 20252.092.121.992.112.11-1.40%31,500
Sep 23, 20252.082.182.082.142.144.90%9,500
Sep 22, 20252.042.042.042.042.04-0.49%500
Sep 19, 20252.092.092.052.052.05-0.97%2,500
Sep 18, 20252.112.112.072.072.07-0.48%2,000
Sep 17, 20252.082.082.082.082.081.96%500
Sep 16, 20252.122.122.042.042.04-2.39%5,500
Sep 15, 20251.992.101.992.092.097.18%10,000
Sep 12, 20251.951.951.951.951.950.26%2,000
Sep 11, 20251.941.991.941.951.950.26%10,000
Sep 10, 20251.951.951.941.941.94-0.26%1,500
Sep 9, 20252.012.011.941.951.95-3.23%8,500
Sep 8, 20251.952.011.952.012.011.52%9,000
Sep 5, 20251.981.981.981.981.98--
Sep 4, 20251.981.981.951.981.98-0.50%12,000
Sep 3, 20251.981.991.981.991.99-0.50%2,500
Sep 2, 20251.982.001.982.002.00-1,000
Sep 1, 20252.002.002.002.002.00-1.48%2,500
Aug 29, 20252.022.032.002.032.03-0.49%4,500
Aug 28, 20252.032.042.012.042.04-5,500
Aug 27, 20252.062.062.042.042.04-2.39%4,500
Aug 26, 20252.092.092.092.092.09--
Aug 25, 20252.092.092.092.092.090.48%1,500
Aug 22, 20252.082.082.042.082.08-2,500
Aug 21, 20252.092.092.062.082.08-0.48%2,500
Aug 20, 20252.092.092.092.092.09-0.48%3,000
Aug 19, 20252.102.102.102.102.101.94%500
Aug 18, 20252.052.092.052.062.06-1.44%3,500
Aug 14, 20252.052.092.052.092.091.95%2,500
Aug 13, 20252.032.072.032.052.050.99%4,500
Aug 12, 20252.032.052.022.032.03-0.98%20,500
Aug 11, 20252.062.062.052.052.05-1.91%3,500
Aug 8, 20252.082.092.082.092.09-2,500
Aug 7, 20252.082.092.072.092.09-1.42%5,000
Aug 6, 20252.122.122.122.122.12--
Aug 5, 20252.122.122.122.122.12-2.30%1,150,500
Aug 4, 20252.072.172.042.172.173.83%11,000
Aug 1, 20252.062.092.062.092.09-0.48%2,000
Jul 31, 20252.122.122.102.102.10-1.41%5,500
Jul 30, 20252.192.192.132.132.13-1.39%2,500
Jul 29, 20252.152.162.152.162.161.89%2,000
Jul 28, 20252.132.162.122.122.12-0.47%2,000
Jul 25, 20252.152.152.132.132.13-2.74%3,000
Jul 24, 20252.202.202.192.192.19-1,000
Jul 23, 20252.162.202.162.192.192.82%3,000
Jul 22, 20252.132.172.112.132.13-2.29%10,000
Jul 21, 20252.182.182.182.182.18--
Jul 18, 20252.222.222.122.182.18-2.24%12,000