Want to see IT:ECNL full AI Analyst Report?
Aquafil SpA (ECNL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 122,421 | 1.23 |
| Oct 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.15% | 26,664 | 0.26 |
| Oct 28, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | +1.19% | 99,462 | 0.98 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.03% | 40,160 | 0.39 |
| Oct 26, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +1.19% | 116,635 | 1.16 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | +0.45% | 56,400 | 0.56 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.45% | 29,350 | 0.29 |
| Oct 21, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.30% | 63,485 | 0.63 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.15% | 122,110 | 1.21 |
| Oct 19, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +0.75% | 51,911 | 0.51 |
| Oct 16, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +1.36% | 63,888 | 0.63 |
| Oct 15, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.60% | 46,779 | 0.46 |
| Oct 14, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | +1.84% | 140,534 | 1.37 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | +0.00% | 98,155 | 0.96 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | +1.24% | 80,780 | 0.78 |
| Oct 09, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | +0.00% | 62,900 | 0.61 |
| Oct 08, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | +0.94% | 62,214 | 0.60 |
| Oct 07, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 73,629 | 0.70 |
| Oct 06, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | +1.72% | 28,262 | 0.27 |
| Oct 05, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | +0.31% | 48,413 | 0.43 |
| Oct 02, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 119,800 | 1.07 |
| Oct 01, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -3.16% | 99,611 | 0.89 |
| Sep 30, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +1.37% | 33,436 | 0.30 |
| Sep 29, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | +0.31% | 45,178 | 0.40 |
| Sep 28, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | +0.46% | 109,591 | 0.95 |
| Sep 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.46% | 86,791 | 0.74 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | +0.46% | 207,044 | 1.79 |
| Sep 23, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 330,784 | 2.94 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.45% | 100,264 | 0.88 |
| Sep 21, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +1.20% | 88,704 | 0.78 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 107,426 | 0.93 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | +0.45% | 40,145 | 0.35 |
| Sep 16, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.91% | 112,411 | 0.98 |
| Sep 15, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.90% | 77,802 | 0.67 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.15% | 134,975 | 1.16 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 71,083 | 0.60 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.59% | 55,039 | 0.46 |
| Sep 09, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | +0.00% | 172,011 | 1.42 |
| Sep 08, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.15% | 55,908 | 0.46 |
| Sep 07, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | +0.00% | 65,993 | 0.53 |
| Sep 04, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | +0.00% | 68,402 | 0.55 |
| Sep 03, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.15% | 69,803 | 0.55 |
| Sep 02, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 162,098 | 1.29 |
| Sep 01, 2026 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.24% | 194,325 | 1.56 |
| Aug 31, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.14% | 330,697 | 2.70 |
| Aug 28, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | +3.95% | 363,759 | 3.07 |
| Aug 27, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.73% | 58,067 | 0.48 |
| Aug 26, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +1.32% | 92,821 | 0.77 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 22,904 | 0.19 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | +1.18% | 48,645 | 0.39 |