Aquafil SpA ECNL
MIL · Italy · Process Industries
€1.29-0.04 (-3.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.29 | -3.16% | €1.30 | €1.31 | €1.27 | 99.61K |
| 2026-09-30 | €1.33 | +1.37% | €1.32 | €1.33 | €1.31 | 33.44K |
| 2026-09-29 | €1.31 | +0.31% | €1.34 | €1.34 | €1.30 | 45.18K |
| 2026-09-28 | €1.31 | +0.46% | €1.32 | €1.34 | €1.29 | 109.59K |
| 2026-09-25 | €1.30 | -0.46% | €1.31 | €1.32 | €1.29 | 86.79K |
| 2026-09-24 | €1.31 | +0.46% | €1.34 | €1.34 | €1.29 | 207.04K |
| 2026-09-23 | €1.30 | -2.99% | €1.33 | €1.34 | €1.29 | 330.78K |
| 2026-09-22 | €1.34 | -0.45% | €1.35 | €1.35 | €1.33 | 100.26K |
| 2026-09-21 | €1.35 | +1.20% | €1.32 | €1.36 | €1.32 | 88.70K |
| 2026-09-18 | €1.33 | -0.75% | €1.36 | €1.36 | €1.32 | 107.43K |
| 2026-09-17 | €1.34 | +0.45% | €1.34 | €1.36 | €1.34 | 40.15K |
| 2026-09-16 | €1.33 | +0.91% | €1.33 | €1.35 | €1.32 | 112.41K |
| 2026-09-15 | €1.32 | -0.90% | €1.33 | €1.35 | €1.32 | 77.80K |
| 2026-09-14 | €1.33 | -0.15% | €1.37 | €1.37 | €1.32 | 134.98K |
| 2026-09-11 | €1.34 | -0.89% | €1.35 | €1.36 | €1.33 | 71.08K |
| 2026-09-10 | €1.35 | -0.59% | €1.37 | €1.37 | €1.34 | 55.04K |
| 2026-09-09 | €1.36 | 0.00% | €1.35 | €1.37 | €1.33 | 172.01K |
| 2026-09-08 | €1.36 | -0.15% | €1.35 | €1.36 | €1.35 | 55.91K |
| 2026-09-07 | €1.36 | 0.00% | €1.37 | €1.37 | €1.35 | 65.99K |
| 2026-09-04 | €1.36 | 0.00% | €1.38 | €1.38 | €1.36 | 68.40K |
| 2026-09-03 | €1.36 | -0.15% | €1.37 | €1.38 | €1.36 | 69.80K |
| 2026-09-02 | €1.36 | -1.02% | €1.37 | €1.37 | €1.35 | 162.10K |
| 2026-09-01 | €1.37 | -3.24% | €1.42 | €1.44 | €1.37 | 194.33K |
| 2026-08-31 | €1.42 | -0.14% | €1.42 | €1.46 | €1.42 | 330.70K |
| 2026-08-28 | €1.42 | +3.95% | €1.37 | €1.43 | €1.36 | 363.76K |
| 2026-08-27 | €1.37 | -0.73% | €1.38 | €1.39 | €1.36 | 58.07K |
| 2026-08-26 | €1.38 | +1.32% | €1.37 | €1.38 | €1.35 | 92.82K |
| 2026-08-25 | €1.36 | -0.73% | €1.38 | €1.38 | €1.35 | 22.90K |
| 2026-08-24 | €1.37 | +1.18% | €1.36 | €1.37 | €1.34 | 48.65K |
| 2026-08-21 | €1.35 | 0.00% | €1.33 | €1.35 | €1.33 | 100.22K |
| 2026-08-20 | €1.35 | -2.59% | €1.37 | €1.37 | €1.32 | 319.62K |
| 2026-08-19 | €1.39 | 0.00% | €1.38 | €1.39 | €1.37 | 42.16K |
| 2026-08-18 | €1.39 | 0.00% | €1.38 | €1.40 | €1.37 | 48.24K |
| 2026-08-17 | €1.39 | -1.42% | €1.44 | €1.44 | €1.38 | 78.73K |
| 2026-08-14 | €1.41 | 0.00% | €1.43 | €1.44 | €1.40 | 62.37K |
| 2026-08-13 | €1.41 | -1.81% | €1.43 | €1.44 | €1.41 | 86.05K |
| 2026-08-12 | €1.44 | +1.27% | €1.42 | €1.44 | €1.40 | 59.26K |
| 2026-08-11 | €1.42 | +1.43% | €1.40 | €1.42 | €1.38 | 50.40K |
| 2026-08-10 | €1.40 | +1.16% | €1.38 | €1.40 | €1.38 | 33.38K |
| 2026-08-07 | €1.38 | -0.86% | €1.39 | €1.40 | €1.38 | 56.56K |
| 2026-08-06 | €1.39 | -0.43% | €1.41 | €1.48 | €1.38 | 379.34K |
| 2026-08-05 | €1.40 | +0.57% | €1.40 | €1.41 | €1.39 | 71.44K |
| 2026-08-04 | €1.39 | +0.14% | €1.39 | €1.41 | €1.39 | 37.38K |
| 2026-08-03 | €1.39 | +1.31% | €1.38 | €1.42 | €1.37 | 130.18K |
| 2026-07-31 | €1.37 | +0.29% | €1.37 | €1.41 | €1.36 | 160.21K |
| 2026-07-30 | €1.37 | +0.29% | €1.37 | €1.38 | €1.36 | 49.73K |
| 2026-07-29 | €1.36 | 0.00% | €1.37 | €1.38 | €1.36 | 41.71K |
| 2026-07-28 | €1.36 | -0.15% | €1.37 | €1.37 | €1.36 | 26.30K |
| 2026-07-27 | €1.37 | -0.15% | €1.39 | €1.40 | €1.36 | 52.36K |
| 2026-07-24 | €1.37 | -0.15% | €1.38 | €1.39 | €1.36 | 38.43K |
| 2026-07-23 | €1.37 | -1.01% | €1.38 | €1.39 | €1.35 | 175.50K |
| 2026-07-22 | €1.38 | +0.73% | €1.37 | €1.40 | €1.36 | 99.29K |
| 2026-07-21 | €1.37 | -1.29% | €1.39 | €1.39 | €1.37 | 26.88K |
| 2026-07-20 | €1.39 | +0.43% | €1.38 | €1.40 | €1.38 | 67.73K |
| 2026-07-17 | €1.39 | -0.29% | €1.38 | €1.42 | €1.37 | 206.67K |
| 2026-07-16 | €1.39 | -0.29% | €1.41 | €1.41 | €1.39 | 51.51K |
| 2026-07-15 | €1.39 | +0.72% | €1.39 | €1.41 | €1.39 | 177.31K |
| 2026-07-14 | €1.38 | -0.43% | €1.39 | €1.40 | €1.36 | 81.96K |
| 2026-07-13 | €1.39 | +0.87% | €1.39 | €1.39 | €1.37 | 62.53K |
| 2026-07-10 | €1.38 | +0.15% | €1.38 | €1.38 | €1.36 | 143.07K |
| 2026-07-09 | €1.38 | +1.78% | €1.37 | €1.38 | €1.36 | 83.77K |
| 2026-07-08 | €1.35 | -2.87% | €1.40 | €1.40 | €1.32 | 390.42K |
| 2026-07-07 | €1.39 | +2.65% | €1.38 | €1.40 | €1.36 | 147.26K |
| 2026-07-06 | €1.36 | -0.59% | €1.39 | €1.39 | €1.36 | 86.17K |
| 2026-07-03 | €1.36 | +0.59% | €1.37 | €1.39 | €1.36 | 91.83K |
| 2026-07-02 | €1.36 | -0.59% | €1.37 | €1.38 | €1.35 | 85.78K |
| 2026-07-01 | €1.36 | -0.29% | €1.35 | €1.39 | €1.34 | 265.46K |
| 2026-06-30 | €1.37 | +1.79% | €1.34 | €1.37 | €1.34 | 166.45K |
| 2026-06-29 | €1.34 | -1.47% | €1.36 | €1.36 | €1.34 | 111.94K |
| 2026-06-26 | €1.36 | +1.04% | €1.35 | €1.37 | €1.33 | 156.96K |
| 2026-06-25 | €1.35 | -1.32% | €1.38 | €1.38 | €1.35 | 148.05K |
| 2026-06-24 | €1.37 | +0.29% | €1.36 | €1.37 | €1.34 | 104.42K |
| 2026-06-23 | €1.36 | -1.16% | €1.39 | €1.39 | €1.35 | 199.19K |
| 2026-06-22 | €1.38 | -1.57% | €1.39 | €1.40 | €1.37 | 110.11K |
| 2026-06-19 | €1.40 | -0.14% | €1.41 | €1.43 | €1.39 | 40.78K |
| 2026-06-18 | €1.40 | -0.43% | €1.42 | €1.42 | €1.39 | 172.83K |
| 2026-06-17 | €1.41 | -1.12% | €1.39 | €1.42 | €1.39 | 121.49K |
| 2026-06-16 | €1.43 | +0.28% | €1.44 | €1.44 | €1.39 | 162.80K |
| 2026-06-15 | €1.42 | -0.14% | €1.42 | €1.46 | €1.41 | 168.64K |
| 2026-06-12 | €1.42 | +2.59% | €1.39 | €1.46 | €1.39 | 255.42K |
| 2026-06-11 | €1.39 | +1.46% | €1.37 | €1.39 | €1.36 | 58.09K |
| 2026-06-10 | €1.37 | -0.87% | €1.39 | €1.40 | €1.35 | 270.31K |
| 2026-06-09 | €1.38 | -0.72% | €1.39 | €1.41 | €1.38 | 79.24K |
| 2026-06-08 | €1.39 | +1.46% | €1.37 | €1.40 | €1.36 | 196.09K |
| 2026-06-05 | €1.37 | -0.44% | €1.38 | €1.41 | €1.37 | 135.03K |
| 2026-06-04 | €1.38 | -0.58% | €1.42 | €1.42 | €1.38 | 101.03K |
| 2026-06-03 | €1.38 | -1.14% | €1.40 | €1.41 | €1.37 | 189.84K |
| 2026-06-02 | €1.40 | -0.71% | €1.41 | €1.42 | €1.38 | 122.75K |
| 2026-06-01 | €1.41 | -3.56% | €1.46 | €1.48 | €1.41 | 152.65K |
| 2026-05-29 | €1.46 | +1.39% | €1.45 | €1.49 | €1.45 | 105.71K |