Aquafil S.p.A. (FRA:6W7)
Germany
· Delayed Price · Currency is EUR 1.354
+0.040 (3.04%)
At close: Dec 5, 2025
Aquafil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.04% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.05% | - |
| Dec 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.80% | - |
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.77% | - |
| Nov 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.80% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.79% | - |
| Nov 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 9.60% | 155 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.37% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| Nov 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -10.90% | - |
| Nov 20, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 9.23% | 1,225 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.51% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.69% | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.43 | 1.43 | 1.43 | -15.85% | - |
| Nov 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | - |
| Nov 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Nov 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.19% | - |
| Nov 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Nov 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.01% | - |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| Nov 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.02% | - |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.32% | - |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.19% | - |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.78% | - |
| Oct 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -5.75% | - |
| Oct 24, 2025 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 8.42% | 1,000 |
| Oct 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.58% | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.29% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Oct 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.09% | - |
| Oct 16, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.38% | - |
| Oct 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.92% | - |
| Oct 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.78% | - |
| Oct 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.40% | - |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Oct 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | - |
| Oct 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.88% | - |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.86% | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Oct 2, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | 0.89% | 352 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.22% | - |
| Sep 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.00% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.23% | - |
| Sep 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.67% | - |
| Sep 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.96% | - |
| Sep 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.00% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.11% | - |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.31% | - |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.44% | - |
| Sep 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.40% | - |
| Sep 15, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.52% | - |
| Sep 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.80% | - |
| Sep 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.22% | - |
| Sep 10, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 3.56% | - |
| Sep 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.44% | - |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.03% | - |
| Sep 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 8.23% | - |
| Sep 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.68% | - |
| Sep 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.48% | - |
| Sep 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.90% | - |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.65% | - |
| Aug 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.78% | - |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.78% | - |
| Aug 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.25% | - |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.68% | - |
| Aug 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.60% | - |
| Aug 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Aug 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.82% | - |
| Aug 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.54% | - |
| Aug 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.19% | - |
| Aug 15, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 14.18% | 600 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Aug 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.89% | - |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.02% | - |
| Aug 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Aug 6, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Aug 5, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Aug 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.49% | - |
| Jul 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.29% | - |
| Jul 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Jul 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Jul 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Jul 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.38% | - |
| Jul 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.45% | - |
| Jul 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |