Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Aeffe (AEF)
Aeffe (AEF) Historical

AEF Aeffe

0.808

-0.05 (-5.83%)

May 10 2024 - Closed

Delayed by 15 minutes

AEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.808	-0.05	-5.83%	0.868	0.868	0.782	360,155
May 09 2024	0.858	0.016	1.90%	0.87	0.87	0.836	33,502
May 08 2024	0.842	-0.018	-2.09%	0.842	0.878	0.842	52,387
May 07 2024	0.86	-0.014	-1.60%	0.876	0.878	0.822	110,757
May 06 2024	0.874	0.014	1.63%	0.86	0.874	0.856	44,107
May 03 2024	0.86	-0.004	-0.46%	0.858	0.88	0.85	96,386
May 02 2024	0.864	0.028	3.35%	0.824	0.868	0.82	95,001
Apr 30 2024	0.836	-0.034	-3.91%	0.864	0.892	0.82	319,367
Apr 29 2024	0.87	0.072	9.02%	0.792	0.89	0.788	690,000
Apr 26 2024	0.798	0.008	1.01%	0.816	0.816	0.782	18,519
Apr 25 2024	0.79	-0.006	-0.75%	0.802	0.808	0.782	23,827
Apr 24 2024	0.796	-0.004	-0.50%	0.81	0.816	0.79	29,721
Apr 23 2024	0.80	0.02	2.56%	0.796	0.81	0.786	48,311
Apr 22 2024	0.78	0.006	0.78%	0.774	0.826	0.77	53,351
Apr 19 2024	0.774	0.008	1.04%	0.756	0.774	0.752	64,285
Apr 18 2024	0.766	-0.012	-1.54%	0.778	0.806	0.746	84,470
Apr 17 2024	0.778	0.00	0.00%	0.782	0.784	0.764	32,323
Apr 16 2024	0.778	0.002	0.26%	0.77	0.782	0.762	44,162
Apr 15 2024	0.776	0.00	0.00%	0.786	0.80	0.774	29,836
Apr 12 2024	0.776	-0.006	-0.77%	0.78	0.792	0.774	53,898
Apr 11 2024	0.782	-0.006	-0.76%	0.806	0.808	0.782	29,924
Apr 10 2024	0.788	-0.012	-1.50%	0.80	0.802	0.782	43,266
Apr 09 2024	0.80	0.012	1.52%	0.804	0.804	0.78	50,256
Apr 08 2024	0.788	-0.022	-2.72%	0.826	0.826	0.782	91,447
Apr 05 2024	0.81	-0.004	-0.49%	0.836	0.844	0.808	27,564
Apr 04 2024	0.814	-0.018	-2.16%	0.818	0.826	0.806	120,087
Apr 03 2024	0.832	0.002	0.24%	0.83	0.842	0.818	116,805
Apr 02 2024	0.83	-0.008	-0.95%	0.84	0.854	0.83	146,319
Mar 28 2024	0.838	0.007	0.84%	0.852	0.852	0.838	34,640
Mar 27 2024	0.831	-0.007	-0.84%	0.851	0.862	0.831	58,506
Mar 26 2024	0.838	0.007	0.84%	0.843	0.848	0.837	19,005
Mar 25 2024	0.831	-0.013	-1.54%	0.856	0.864	0.83	69,763
Mar 22 2024	0.844	-0.007	-0.82%	0.846	0.859	0.84	70,614
Mar 21 2024	0.851	-0.033	-3.73%	0.883	0.885	0.846	80,287
Mar 20 2024	0.884	0.026	3.03%	0.868	0.888	0.864	21,889
Mar 19 2024	0.858	-0.029	-3.27%	0.886	0.888	0.85	95,904
Mar 18 2024	0.887	-0.002	-0.22%	0.882	0.907	0.88	71,363
Mar 15 2024	0.889	-0.017	-1.88%	0.91	0.912	0.88	301,311
Mar 14 2024	0.906	-0.031	-3.31%	0.936	0.953	0.906	326,325
Mar 13 2024	0.937	-0.008	-0.85%	0.933	0.955	0.924	192,353
Mar 12 2024	0.945	0.029	3.17%	0.92	0.945	0.918	102,737
Mar 11 2024	0.916	-0.016	-1.72%	0.939	0.939	0.91	119,058
Mar 08 2024	0.932	0.009	0.98%	0.905	0.939	0.88	301,731
Mar 07 2024	0.923	-0.004	-0.43%	0.939	0.944	0.909	68,563
Mar 06 2024	0.927	-0.015	-1.59%	0.944	0.944	0.92	87,789
Mar 05 2024	0.942	0.002	0.21%	0.958	0.958	0.93	28,253
Mar 04 2024	0.94	-0.022	-2.29%	0.968	0.97	0.929	117,641
Mar 01 2024	0.962	-0.014	-1.43%	0.977	0.98	0.95	144,981
Feb 29 2024	0.976	0.016	1.67%	0.955	0.98	0.948	131,734
Feb 28 2024	0.96	-0.011	-1.13%	0.98	0.983	0.947	229,291
Feb 27 2024	0.971	-0.001	-0.10%	0.957	0.983	0.945	135,224
Feb 26 2024	0.972	0.012	1.25%	0.958	0.985	0.92	536,750
Feb 23 2024	0.96	0.057	6.31%	0.91	0.98	0.87	504,853
Feb 22 2024	0.903	0.014	1.57%	0.901	0.91	0.888	192,986
Feb 21 2024	0.889	-0.001	-0.11%	0.882	0.899	0.869	42,418
Feb 20 2024	0.89	-0.01	-1.11%	0.90	0.90	0.877	46,045
Feb 19 2024	0.90	0.004	0.45%	0.90	0.91	0.89	41,305
Feb 16 2024	0.896	-0.003	-0.33%	0.888	0.898	0.88	69,661
Feb 15 2024	0.899	0.002	0.22%	0.888	0.90	0.886	46,827
Feb 14 2024	0.897	-0.006	-0.66%	0.899	0.899	0.88	112,789
Feb 13 2024	0.903	0.003	0.33%	0.90	0.912	0.883	45,902
Feb 12 2024	0.90	0.004	0.45%	0.904	0.913	0.881	118,388

Delayed Upgrade Clock