Skip to main content
Aquafil S.p.A. (BIT:ECNL)
Italy flag Italy · Delayed Price · Currency is EUR
1.392
-0.014 (-1.00%)
At close: Dec 5, 2025

Aquafil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.411.431.391.391.39-1.00%136,756
Dec 4, 20251.351.431.351.411.413.38%397,862
Dec 3, 20251.361.391.351.361.36-1.31%260,186
Dec 2, 20251.421.421.381.381.38-2.41%186,281
Dec 1, 20251.361.411.351.411.411.29%316,357
Nov 28, 20251.421.421.381.391.39-1.41%207,375
Nov 27, 20251.371.421.371.411.411.43%234,271
Nov 26, 20251.371.411.361.391.392.80%326,016
Nov 25, 20251.321.361.321.361.360.59%192,350
Nov 24, 20251.431.431.341.351.35-0.59%387,416
Nov 21, 20251.391.391.321.361.36-1.74%640,027
Nov 20, 20251.381.451.381.381.38-285,873
Nov 19, 20251.391.411.371.381.38-1.43%207,308
Nov 18, 20251.401.421.381.401.40-0.28%263,262
Nov 17, 20251.441.441.381.401.40-1.13%858,500
Nov 14, 20251.571.581.411.421.42-18.95%1,997,812
Nov 13, 20251.821.851.711.751.75-1.35%245,260
Nov 12, 20251.751.811.731.781.783.38%449,290
Nov 11, 20251.711.741.691.721.720.12%110,445
Nov 10, 20251.721.781.711.721.72-0.23%106,495
Nov 7, 20251.731.761.701.721.72-0.81%93,190
Nov 6, 20251.801.801.731.731.73-2.58%68,250
Nov 5, 20251.851.861.771.781.78-4.40%136,575
Nov 4, 20251.901.901.851.861.86-0.64%67,811
Nov 3, 20251.881.931.871.871.87-1.68%102,904
Oct 31, 20251.941.961.891.911.91-1.55%142,462
Oct 30, 20251.941.981.921.941.94-0.21%217,261
Oct 29, 20251.991.991.931.941.94-2.02%97,134
Oct 28, 20251.941.991.911.981.982.59%198,260
Oct 27, 20251.961.971.921.931.93-1.73%82,227
Oct 24, 20251.931.971.911.961.961.45%134,205
Oct 23, 20251.861.961.861.941.942.76%275,854
Oct 22, 20251.841.951.831.881.882.06%375,041
Oct 21, 20251.871.881.841.851.85-0.11%173,083
Oct 20, 20251.881.941.841.851.85-1.70%150,367
Oct 17, 20251.931.931.861.881.88-0.95%170,378
Oct 16, 20251.981.981.881.901.90-2.16%205,321
Oct 15, 20252.012.011.931.941.94-3.00%163,789
Oct 14, 20251.932.011.932.002.002.04%201,005
Oct 13, 20251.992.041.901.961.96-1.41%319,382
Oct 10, 20252.122.141.991.991.99-5.78%353,535
Oct 9, 20252.112.142.082.112.110.48%382,207
Oct 8, 20252.102.142.072.102.100.48%531,963
Oct 7, 20251.982.111.982.092.095.45%1,145,056
Oct 6, 20251.941.991.921.981.982.69%412,164
Oct 3, 20251.891.931.881.931.933.10%352,435
Oct 2, 20251.851.941.851.871.871.52%489,884
Oct 1, 20251.881.901.841.841.84-2.43%155,975
Sep 30, 20251.841.931.841.891.892.27%322,769
Sep 29, 20251.851.881.831.851.850.65%165,427
Sep 26, 20251.831.901.821.841.84-1.08%251,492
Sep 25, 20251.851.881.811.861.86-0.75%199,919
Sep 24, 20251.891.901.831.871.870.97%125,869
Sep 23, 20251.851.881.841.851.85-0.43%48,224
Sep 22, 20251.901.901.841.861.86-1.90%163,053
Sep 19, 20251.861.951.851.901.901.83%251,144
Sep 18, 20251.851.911.841.861.860.32%175,164
Sep 17, 20251.901.901.841.861.86-1.28%150,261
Sep 16, 20251.901.901.861.881.88-0.53%127,219
Sep 15, 20251.901.971.871.891.89-0.53%255,902
Sep 12, 20251.981.981.831.901.90-3.16%529,970
Sep 11, 20251.941.981.911.961.962.40%358,360
Sep 10, 20251.871.941.871.921.921.38%379,049
Sep 9, 20251.931.931.841.891.891.72%290,010
Sep 8, 20251.931.931.851.861.86-2.62%368,608
Sep 5, 20251.811.941.811.911.913.81%891,468
Sep 4, 20251.731.851.711.841.847.61%1,060,929
Sep 3, 20251.731.761.671.711.711.30%309,247
Sep 2, 20251.761.781.691.691.69-2.32%165,801
Sep 1, 20251.751.771.661.731.730.35%576,395
Aug 29, 20251.681.771.621.721.724.37%1,131,655
Aug 28, 20251.591.671.581.651.653.65%659,360
Aug 27, 20251.621.621.561.591.59-0.63%312,149
Aug 26, 20251.601.631.581.601.60-2.44%245,450
Aug 25, 20251.641.671.621.641.640.61%327,918
Aug 22, 20251.621.681.561.631.631.49%641,092
Aug 21, 20251.541.621.541.611.615.66%577,331
Aug 20, 20251.541.541.491.521.520.93%133,163
Aug 19, 20251.511.551.481.511.51-0.26%309,217
Aug 18, 20251.461.521.461.511.513.00%198,887
Aug 14, 20251.401.481.401.471.474.86%171,290
Aug 13, 20251.401.421.381.401.401.16%105,877
Aug 12, 20251.421.421.371.381.38-0.86%70,118
Aug 11, 20251.381.411.381.391.390.72%52,568
Aug 8, 20251.431.431.381.381.38-1.84%81,370
Aug 7, 20251.431.431.411.411.41-0.42%35,284
Aug 6, 20251.401.451.381.421.421.14%136,391
Aug 5, 20251.401.401.381.401.400.43%27,760
Aug 4, 20251.391.431.381.391.391.01%63,369
Aug 1, 20251.401.401.371.381.38-1.15%65,743
Jul 31, 20251.421.451.391.401.40-1.41%122,454
Jul 30, 20251.461.471.401.421.42-2.48%120,559
Jul 29, 20251.431.481.431.451.451.54%145,214
Jul 28, 20251.451.461.411.431.43-0.97%110,928
Jul 25, 20251.431.471.431.441.440.70%206,149
Jul 24, 20251.431.451.421.431.43-0.28%116,879
Jul 23, 20251.421.461.421.441.441.84%115,374
Jul 22, 20251.401.421.391.411.410.57%86,276
Jul 21, 20251.421.421.391.401.40-0.14%32,699
Jul 18, 20251.401.421.401.411.41-0.57%85,460