Aeffe S.p.A. (FRA:3A1)
Germany
· Delayed Price · Currency is EUR 0.219
-0.002 (-0.91%)
At close: Dec 5, 2025
Aeffe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.32% | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.05% | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.56% | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.61% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.20% | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.20% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.20% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.73% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.57% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.75% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.23% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.95% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.94% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.57% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.56% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.49% | - |
| Nov 3, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.04% | 500 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.56% | - |
| Oct 28, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.53% | 328 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.13% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.39% | - |
| Oct 22, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 1.88% | 5,514 |
| Oct 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 8.52% | 2,300 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.56% | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.69% | - |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.97% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.56% | - |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.61% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.50% | - |
| Oct 8, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.65% | 19,922 |
| Oct 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 24.46% | 280 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -45.84% | - |
| Oct 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.75% | - |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.64% | - |
| Sep 29, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.74% | 1,553 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.05% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.62% | - |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.88% | - |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.56% | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 9.04% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.72% | - |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.84% | - |
| Sep 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.38% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.12% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.47% | - |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.97% | - |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.32% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.53% | - |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.47% | - |
| Sep 2, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 10.45% | 10 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.10% | - |
| Aug 29, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 7.44% | 748 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11% | - |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.81% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.14% | - |
| Aug 25, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 6.07% | 498 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.80% | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.67% | - |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.25% | - |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.57% | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.56% | - |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11% | - |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.78% | - |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.68% | - |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.34% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.59% | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -11.61% | - |
| Aug 1, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 3.30% | 38 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.36% | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.75% | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | - |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | - |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.32% | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.29% | - |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.96% | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.04% | - |