Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

AEF Aeffe

0.844

-0.006 (-0.71%)

Jan 03 2025 - Closed

Delayed by 15 minutes

AEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	0.842	-0.016	-1.86%	0.85	0.85	0.83	41,933
Jan 02 2025	0.858	-0.008	-0.92%	0.852	0.864	0.852	34,813
Dec 30 2024	0.866	-0.002	-0.23%	0.87	0.872	0.852	34,122
Dec 27 2024	0.868	0.002	0.23%	0.854	0.87	0.842	35,398
Dec 23 2024	0.866	0.004	0.46%	0.86	0.868	0.852	22,611
Dec 20 2024	0.862	-0.012	-1.37%	0.872	0.872	0.838	54,460
Dec 19 2024	0.874	0.00	0.00%	0.876	0.876	0.866	35,796
Dec 18 2024	0.874	0.002	0.23%	0.882	0.884	0.868	120,817
Dec 17 2024	0.872	-0.006	-0.68%	0.878	0.878	0.868	30,856
Dec 16 2024	0.878	0.01	1.15%	0.87	0.894	0.87	229,071
Dec 13 2024	0.868	0.006	0.70%	0.862	0.868	0.85	147,805
Dec 12 2024	0.862	0.022	2.62%	0.84	0.862	0.832	154,726
Dec 11 2024	0.84	0.00	0.00%	0.838	0.848	0.82	73,627
Dec 10 2024	0.84	0.004	0.48%	0.838	0.84	0.832	13,288
Dec 09 2024	0.836	0.004	0.48%	0.832	0.838	0.832	38,839
Dec 06 2024	0.832	0.004	0.48%	0.828	0.832	0.82	56,652
Dec 05 2024	0.828	0.006	0.73%	0.812	0.83	0.808	147,063
Dec 04 2024	0.822	0.002	0.24%	0.82	0.824	0.79	67,651
Dec 03 2024	0.82	-0.006	-0.73%	0.82	0.83	0.804	73,158
Dec 02 2024	0.826	-0.002	-0.24%	0.828	0.828	0.818	46,874
Nov 29 2024	0.828	0.006	0.73%	0.82	0.828	0.81	134,183
Nov 28 2024	0.822	0.022	2.75%	0.80	0.824	0.782	83,050
Nov 27 2024	0.80	-0.006	-0.74%	0.794	0.802	0.782	20,174
Nov 26 2024	0.806	0.00	0.00%	0.806	0.806	0.79	15,492
Nov 25 2024	0.806	-0.004	-0.49%	0.79	0.808	0.786	91,367
Nov 22 2024	0.81	0.00	0.00%	0.818	0.82	0.79	39,352
Nov 21 2024	0.81	0.002	0.25%	0.818	0.822	0.798	20,844
Nov 20 2024	0.808	-0.002	-0.25%	0.812	0.838	0.80	105,762
Nov 19 2024	0.81	0.016	2.02%	0.794	0.81	0.782	292,334
Nov 18 2024	0.794	0.016	2.06%	0.77	0.80	0.77	124,620
Nov 15 2024	0.778	0.00	0.00%	0.782	0.782	0.742	61,984
Nov 14 2024	0.778	0.018	2.37%	0.766	0.784	0.74	116,988
Nov 13 2024	0.76	-0.008	-1.04%	0.778	0.784	0.756	31,634
Nov 12 2024	0.768	-0.008	-1.03%	0.764	0.784	0.764	44,323
Nov 11 2024	0.776	-0.004	-0.51%	0.784	0.80	0.774	60,393
Nov 08 2024	0.78	-0.016	-2.01%	0.794	0.802	0.758	163,272
Nov 07 2024	0.796	-0.034	-4.10%	0.83	0.83	0.796	68,694
Nov 06 2024	0.83	0.03	3.75%	0.79	0.85	0.79	329,507
Nov 05 2024	0.80	0.006	0.76%	0.802	0.802	0.788	45,078
Nov 04 2024	0.794	-0.002	-0.25%	0.796	0.796	0.784	16,609
Nov 01 2024	0.796	0.00	0.00%	0.802	0.802	0.786	25,353
Oct 31 2024	0.796	0.002	0.25%	0.786	0.798	0.78	45,967
Oct 30 2024	0.794	-0.004	-0.50%	0.80	0.818	0.776	130,667
Oct 29 2024	0.798	-0.032	-3.86%	0.834	0.838	0.796	147,833
Oct 28 2024	0.83	0.00	0.00%	0.818	0.84	0.818	30,809
Oct 25 2024	0.83	-0.018	-2.12%	0.838	0.848	0.812	202,499
Oct 24 2024	0.848	-0.018	-2.08%	0.872	0.872	0.842	85,083
Oct 23 2024	0.866	0.004	0.46%	0.87	0.87	0.86	11,872
Oct 22 2024	0.862	-0.012	-1.37%	0.87	0.882	0.862	74,923
Oct 21 2024	0.874	-0.004	-0.46%	0.884	0.886	0.866	50,971
Oct 18 2024	0.878	0.006	0.69%	0.874	0.888	0.864	411,593
Oct 17 2024	0.872	0.024	2.83%	0.858	0.874	0.858	130,138
Oct 16 2024	0.848	-0.022	-2.53%	0.862	0.88	0.848	277,612
Oct 15 2024	0.87	0.034	4.07%	0.838	0.874	0.838	565,537
Oct 14 2024	0.836	0.032	3.98%	0.818	0.84	0.808	308,730
Oct 11 2024	0.804	-0.008	-0.99%	0.81	0.81	0.79	76,133
Oct 10 2024	0.812	0.002	0.25%	0.816	0.816	0.802	35,132
Oct 09 2024	0.81	-0.01	-1.22%	0.826	0.832	0.802	66,621
Oct 08 2024	0.82	-0.006	-0.73%	0.824	0.832	0.808	58,478
Oct 07 2024	0.826	-0.002	-0.24%	0.83	0.836	0.816	114,941

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions