Aquafil SpA (ECNL)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -3.22033898305 | 2.95 | 2.96 | 2.81 | 24594 | 2.92638963 | DE |
| 4 | -0.065 | -2.22602739726 | 2.92 | 3.035 | 2.81 | 24490 | 2.95315506 | DE |
| 12 | -0.545 | -16.0294117647 | 3.4 | 3.74 | 2.81 | 52160 | 3.19115528 | DE |
| 26 | -0.28 | -8.93141945774 | 3.135 | 3.74 | 2.81 | 56615 | 3.1995026 | DE |
| 52 | -0.795 | -21.7808219178 | 3.65 | 3.745 | 2.035 | 76719 | 2.97429142 | DE |
| 156 | -4.625 | -61.8315508021 | 7.48 | 8.56 | 2.035 | 55950 | 4.85104217 | DE |
| 260 | -5.125 | -64.2230576441 | 7.98 | 8.56 | 2.035 | 73160 | 4.97137184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 2.945 | 0.02 | 0.68 | 2.95 | 2.955 | 2.9049999 | 24120 |
| 1722268500 | 2.925 | 0 | 0.00 | 2.95 | 2.96 | 2.9049999 | 15337 |
| 1722009300 | 2.925 | 0.01 | 0.52 | 2.93 | 2.935 | 2.87 | 41224 |
| 1721922900 | 2.91 | -0.03 | -0.85 | 2.935 | 2.935 | 2.9 | 29377 |
| 1721836500 | 2.935 | -0.01 | -0.17 | 2.95 | 2.95 | 2.91 | 12914 |
| 1721750100 | 2.94 | 0.02 | 0.68 | 2.95 | 2.95 | 2.92 | 19194 |
| 1721663700 | 2.92 | -0.02 | -0.51 | 2.98 | 2.98 | 2.915 | 37181 |
| 1721404500 | 2.935 | -0.06 | -2.00 | 2.975 | 2.995 | 2.935 | 12871 |
| 1721318100 | 2.995 | 0 | 0.17 | 2.99 | 3 | 2.97 | 29432 |
| 1721231700 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.96 | 16477 |
| 1721145300 | 2.98 | 0 | 0.00 | 2.94 | 2.985 | 2.94 | 20278 |
| 1721058900 | 2.98 | 0.02 | 0.85 | 2.98 | 2.99 | 2.955 | 13659 |
| 1720799700 | 2.955 | -0.02 | -0.51 | 2.98 | 2.98 | 2.935 | 25041 |
| 1720713300 | 2.97 | 0.04 | 1.19 | 2.96 | 2.97 | 2.935 | 23346 |
| 1720626900 | 2.935 | -0.01 | -0.17 | 2.95 | 2.965 | 2.915 | 8442 |
| 1720540500 | 2.94 | -0.01 | -0.17 | 2.955 | 2.98 | 2.915 | 14507 |
| 1720454100 | 2.945 | -0.03 | -1.01 | 3.0099999 | 3.0099999 | 2.92 | 52363 |
| 1720194900 | 2.975 | -0.04 | -1.16 | 3.035 | 3.035 | 2.95 | 32416 |
| 1720108500 | 3.0099999 | 0.05 | 1.86 | 2.975 | 3.02 | 2.96 | 32190 |
| 1720022100 | 2.955 | 0.07 | 2.43 | 2.92 | 2.97 | 2.915 | 29433 |
| 1719935700 | 2.8849999 | -0.06 | -2.04 | 2.98 | 2.98 | 2.845 | 93129 |
| 1719849300 | 2.945 | -0.01 | -0.34 | 2.94 | 2.985 | 2.94 | 37484 |
| 1719590100 | 2.955 | -0.03 | -0.84 | 3 | 3.0299999 | 2.945 | 35860 |
| 1719503700 | 2.98 | -0.03 | -0.83 | 3.045 | 3.045 | 2.97 | 24236 |
| 1719417300 | 3.005 | 0 | 0.00 | 3 | 3.04 | 2.94 | 57548 |
| 1719330900 | 3.005 | -0.02 | -0.66 | 3.065 | 3.065 | 2.99 | 15250 |
| 1719244500 | 3.025 | 0 | 0.00 | 3.0099999 | 3.07 | 3 | 32224 |
| 1718985300 | 3.025 | -0.05 | -1.63 | 3.065 | 3.065 | 3.015 | 23262 |
| 1718898900 | 3.075 | 0.05 | 1.49 | 3.05 | 3.085 | 3.025 | 36131 |
| 1718812500 | 3.0299999 | -0.03 | -0.82 | 3.05 | 3.05 | 3.02 | 16182 |
| 1718726100 | 3.055 | 0 | 0.00 | 3.075 | 3.075 | 3.015 | 28775 |
| 1718639700 | 3.055 | 0.03 | 0.99 | 3.12 | 3.12 | 3.025 | 42101 |
| 1718380500 | 3.025 | -0.05 | -1.63 | 3.09 | 3.09 | 2.975 | 80155 |
| 1718294100 | 3.075 | -0.07 | -2.23 | 3.165 | 3.165 | 3.07 | 37122 |
| 1718207700 | 3.145 | 0.03 | 0.96 | 3.14 | 3.175 | 3.1 | 18620 |
| 1718121300 | 3.115 | 0 | 0.00 | 3.1349999 | 3.15 | 3.1 | 20026 |
| 1718034900 | 3.115 | -0.01 | -0.32 | 3.12 | 3.13 | 3.09 | 24491 |
| 1717775700 | 3.125 | -0.05 | -1.42 | 3.1549999 | 3.18 | 3.12 | 19750 |
| 1717689300 | 3.17 | 0.03 | 0.96 | 3.22 | 3.22 | 3.12 | 44610 |
| 1717602900 | 3.14 | 0.07 | 2.11 | 3.11 | 3.21 | 3.09 | 102755 |
| 1717516500 | 3.075 | -0.06 | -1.76 | 3.115 | 3.175 | 3.07 | 33944 |
| 1717430100 | 3.13 | -0.02 | -0.48 | 3.1349999 | 3.17 | 3.125 | 7074 |
| 1717170900 | 3.145 | -0.01 | -0.32 | 3.075 | 3.17 | 3.075 | 23210 |
| 1717084500 | 3.1549999 | 0.05 | 1.61 | 3.16 | 3.16 | 3.1 | 34061 |
| 1716998100 | 3.105 | -0.07 | -2.05 | 3.165 | 3.2 | 3.09 | 37506 |
| 1716911700 | 3.17 | -0.01 | -0.31 | 3.2 | 3.25 | 3.16 | 51069 |
| 1716825300 | 3.18 | 0.12 | 3.75 | 3.075 | 3.2 | 3.075 | 37940 |
| 1716566100 | 3.065 | -0.05 | -1.45 | 3.1349999 | 3.1349999 | 3.05 | 55827 |
| 1716479700 | 3.11 | 0 | 0.00 | 3.14 | 3.145 | 3.095 | 45366 |
| 1716393300 | 3.11 | -0.06 | -1.89 | 3.19 | 3.19 | 3.09 | 36128 |
| 1716306900 | 3.17 | -0.07 | -2.01 | 3.24 | 3.24 | 3.145 | 28720 |
| 1716220500 | 3.235 | 0 | 0.15 | 3.17 | 3.295 | 3.17 | 85163 |
| 1715961300 | 3.23 | 0.01 | 0.31 | 3.21 | 3.24 | 3.16 | 109026 |
| 1715874900 | 3.22 | -0.05 | -1.53 | 3.245 | 3.275 | 3.2 | 107603 |
| 1715788500 | 3.27 | -0.23 | -6.57 | 3.48 | 3.485 | 3.1349999 | 577911 |
| 1715702100 | 3.5 | -0.19 | -5.02 | 3.7 | 3.74 | 3.5 | 208445 |
| 1715615700 | 3.685 | 0.1 | 2.65 | 3.7 | 3.7 | 3.585 | 55805 |
| 1715356500 | 3.59 | 0.14 | 3.91 | 3.505 | 3.73 | 3.505 | 121585 |
| 1715270100 | 3.455 | -0.11 | -3.09 | 3.62 | 3.62 | 3.45 | 66310 |
| 1715183700 | 3.565 | 0.13 | 3.78 | 3.4 | 3.61 | 3.4 | 127390 |
| 1715097300 | 3.435 | -0.01 | -0.15 | 3.455 | 3.455 | 3.34 | 53498 |
| 1715010900 | 3.44 | -0.02 | -0.43 | 3.43 | 3.48 | 3.415 | 42010 |
| 1714751700 | 3.455 | 0.1 | 2.98 | 3.37 | 3.5 | 3.37 | 137822 |
| 1714665300 | 3.355 | -0.09 | -2.47 | 3.41 | 3.46 | 3.345 | 73593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
