Dark

ATGSF
AUTOGRILL SPA ITL
stock OTC

Inactive

Aug 18, 2021

7.20USD-2.834%(-0.21)1,695

Pre-market

0.00USD-100.000%(-7.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-18	7.2000	7.2000	7.0000	7.2000	-2.834%	1,695	0.000%
2021-08-09	7.4100	7.4100	7.4100	7.4100	+0.135%	2,500	-2.834%
2021-08-03	7.4000	7.4000	7.4000	7.4000	+11.278%	6,150	-2.703%
2021-07-16	6.6500	6.6500	6.6500	6.6500	-1.894%	1,000	+8.271%
2021-07-13	6.7784	6.7784	6.7784	6.7784	-11.969%	3,505	+6.220%
2021-07-06	7.7000	7.7000	7.7000	7.7000	-0.612%	700	-6.494%
2021-06-28	7.7474	7.7474	7.7474	7.7474	-3.158%	700	-7.066%
2021-04-14	8.0000	8.0000	8.0000	8.0000	-3.614%	250	-10.000%
2021-04-05	8.3000	8.3000	8.3000	8.3000	+40.678%	100	-13.253%
2021-03-26	5.9000	5.9000	5.9000	5.9000	+1.724%	1,595	+22.034%
2021-03-23	5.8000	5.8000	5.8000	5.8000	-27.227%	200	+24.138%
2021-03-16	7.9000	7.9700	7.9000	7.9700	+4.347%	1,150	-9.661%
2021-03-12	7.6380	7.6380	7.6380	7.6380	+29.475%	20,000	-5.734%
2021-02-17	5.8992	5.8992	5.8992	5.8992	-1.709%	20,000	+22.050%
2021-02-11	6.0018	6.0018	6.0018	6.0018	-3.508%	1,650	+19.964%
2021-02-08	6.2200	6.2200	6.2200	6.2200	-1.270%	100	+15.756%
2021-01-13	6.3000	6.3000	6.3000	6.3000	-2.477%	500	+14.286%
2020-12-02	6.5000	6.5000	6.4600	6.4600	+1.732%	1,700	+11.455%
2020-11-18	6.3500	6.3500	6.3500	6.3500	+2.254%	1,200	+13.386%
2020-11-16	6.2100	6.2100	6.2100	6.2100	+28.041%	5,155	+15.942%
2020-10-08	4.8500	4.8500	4.8500	4.8500	+11.494%	700	+48.454%
2020-10-02	4.3500	4.3500	4.3500	4.3500	-2.685%	100	+65.517%
2020-10-01	4.4700	4.4700	4.4700	4.4700	-14.038%	100	+61.074%
2020-08-31	5.2000	5.2000	5.2000	5.2000	-5.282%	1,200	+38.462%
2020-07-08	5.3500	5.4900	5.3500	5.4900	+5.577%	9,020	+31.148%
2020-07-07	5.2000	5.2000	5.2000	5.2000	-4.587%	197	+38.462%
2020-06-22	5.4500	5.4500	5.4500	5.4500	-2.679%	3,000	+32.110%
2020-06-18	5.6000	5.6000	5.6000	5.6000	-2.609%	300	+28.571%
2020-06-11	5.7500	5.7500	5.7500	5.7500	-15.441%	370	+25.217%
2020-06-08	6.8000	6.8000	6.8000	6.8000	-0.147%	5,200	+5.882%
2020-06-05	6.8000	6.8100	6.8000	6.8100	+43.368%	5,600	+5.727%
2020-06-04	4.7500	4.7500	4.7500	4.7500	-22.764%	200	+51.579%
2020-06-03	6.1500	6.1500	6.1500	6.1500	+29.747%	2,000	+17.073%
2020-05-11	4.7400	4.7400	4.7400	4.7400	-2.268%	2,172	+51.899%
2020-04-20	4.8500	4.8500	4.8500	4.8500	-3.000%	6,500	+48.454%
2020-04-16	5.0000	5.0000	5.0000	5.0000	+16.279%	200	+44.000%
2020-03-30	4.3000	4.3000	4.3000	4.3000	0.000%	800	+67.442%
2020-03-18	4.3000	4.3000	4.3000	4.3000	-26.496%	8,300	+67.442%
2020-03-11	5.8500	5.8500	5.8500	5.8500	-10.687%	2,500	+23.077%
2020-03-09	6.5500	6.5500	6.5500	6.5500	-23.481%	1,000	+9.924%
2020-02-24	8.5600	8.5600	8.5600	8.5600	-13.883%	580	-15.888%
2019-10-17	9.9400	9.9400	9.9400	9.9400	+2.899%	153	-27.565%
2019-04-15	9.6800	9.6800	9.6600	9.6600	+5.229%	6,870	-25.466%
2019-03-25	9.1800	9.1800	9.1800	9.1800	+3.846%	1,091	-21.569%
2019-03-04	8.8400	8.8400	8.8400	8.8400	-2.320%	500	-18.552%
2019-01-31	9.0500	9.0500	9.0500	9.0500	-8.586%	500	-20.442%
2018-10-11	9.9000	9.9000	9.9000	9.9000	-5.714%	100	-27.273%
2018-09-27	10.5000	10.5000	10.5000	10.5000	-25.373%	8,275	-31.429%
2017-12-28	14.0700	14.0700	14.0700	14.0700	+2.327%	465	-48.827%
2017-12-27	13.7500	13.7500	13.7500	13.7500	+2.230%	1,000	-47.636%
2017-12-04	13.4500	13.4500	13.4500	13.4500	+5.325%	400	-46.468%
2017-11-29	12.7700	12.7700	12.7700	12.7700	-0.623%	9,805	-43.618%
2017-11-10	12.8500	12.8500	12.8500	12.8500	-4.104%	121	-43.969%
2017-10-11	13.3900	13.4000	13.3900	13.4000	+0.525%	951	-46.269%
2017-09-22	13.3300	13.3300	13.3300	13.3300	+1.601%	576	-45.986%
2017-09-20	13.1500	13.1500	13.1200	13.1200	+0.153%	360	-45.122%
2017-09-19	13.1000	13.1000	13.1000	13.1000	+1.550%	974	-45.038%
2017-09-18	12.9000	12.9000	12.9000	12.9000	-1.074%	609	-44.186%
2017-09-14	13.0400	13.0400	13.0400	13.0400	+0.308%	140	-44.785%
2017-09-07	13.0000	13.0000	13.0000	13.0000	+7.884%	136	-44.615%
2017-08-14	12.0500	12.0500	12.0500	12.0500	-0.823%	595	-40.249%
2017-08-11	12.1500	12.1500	12.1500	12.1500	+3.846%	100	-40.741%
2017-08-04	12.0000	12.0000	11.7000	11.7000	+1.739%	313	-38.462%
2017-07-26	11.5000	11.5000	11.5000	11.5000	-3.846%	1,000	-37.391%
2017-05-26	11.9600	11.9600	11.9600	11.9600	+37.471%	124	-39.799%
2017-03-08	8.7000	8.7000	8.7000	8.7000	-1.695%	120	-17.241%
2017-01-18	8.8500	8.8500	8.8500	8.8500	+2.312%	327	-18.644%
2016-12-14	8.6500	8.6500	8.6500	8.6500	+4.848%	140	-16.763%
2016-10-31	8.2500	8.2500	8.2500	8.2500	+1.227%	2,000	-12.727%
2016-09-14	8.1500	8.1500	8.1500	8.1500	-4.118%	200	-11.656%
2016-08-26	8.5000	8.5000	8.5000	8.5000	+4.039%	1,021	-15.294%
2016-07-18	8.1700	8.1700	8.1700	8.1700	-1.566%	298	-11.873%
2016-07-13	8.3000	8.3000	8.3000	8.3000	0.000%	505	-13.253%
2016-07-12	8.3000	8.3000	8.3000	8.3000	+2.469%	490	-13.253%
2016-07-01	8.1000	8.1000	8.1000	8.1000	-3.571%	123	-11.111%
2016-06-23	8.4000	8.4000	8.4000	8.4000	+9.518%	223	-14.286%
2016-06-14	7.6700	7.6700	7.6700	7.6700	-10.606%	263	-6.128%
2016-05-26	8.5800	8.5800	8.5800	8.5800	-0.464%	198	-16.084%
2016-05-20	8.6200	8.6200	8.6200	8.6200	+1.412%	100	-16.473%
2016-05-16	8.5000	8.5000	8.5000	8.5000	+1.796%	105	-15.294%
2016-04-15	8.3500	8.3500	8.3500	8.3500	+3.086%	120	-13.772%
2016-03-28	8.1000	8.1000	8.1000	8.1000	-4.930%	167	-11.111%
2016-03-21	8.5200	8.5200	8.5200	8.5200	+0.948%	2,337	-15.493%
2016-03-17	8.4400	8.4400	8.4400	8.4400	+7.516%	115	-14.692%
2016-02-18	7.8500	7.8500	7.8500	7.8500	+10.563%	362	-8.280%
2016-02-09	7.1000	7.1000	7.1000	7.1000	-11.692%	473	+1.408%
2016-02-03	8.0400	8.0400	8.0400	8.0400	-0.124%	123	-10.448%
2016-02-02	8.0500	8.0500	8.0500	8.0500	-4.734%	121	-10.559%
2016-01-29	8.4500	8.4500	8.4500	8.4500	-5.056%	144	-14.793%
2016-01-13	9.0400	9.0400	8.9000	8.9000	0.000%	568,315	-19.101%
2016-01-12	8.9000	8.9000	8.9000	8.9000	-7.867%	108	-19.101%
2015-12-31	9.6600	9.6600	9.6600	9.6600	-1.929%	595	-25.466%
2015-12-24	9.8500	9.8500	9.8500	9.8500	+3.684%	679	-26.904%
2015-12-23	9.5000	9.5000	9.5000	9.5000	+1.604%	661	-24.211%
2015-12-16	9.3500	9.3500	9.3500	9.3500	-0.532%	189	-22.995%
2015-12-15	9.4000	9.4000	9.4000	9.4000	+10.588%	406	-23.404%
2015-11-24	8.5000	8.5000	8.5000	8.5000	-6.491%	550	-15.294%
2015-11-12	9.0900	9.0900	9.0900	9.0900	+2.712%	6,723	-20.792%
2015-11-05	8.8500	8.8500	8.8500	8.8500	-4.013%	333	-18.644%
2015-11-02	9.2200	9.2200	9.2200	9.2200	-0.108%	469	-21.909%
2015-10-27	9.2000	9.2300	9.2000	9.2300	-2.328%	299	-21.993%
2015-10-07	9.4500	9.4500	9.4500	9.4500	+0.532%	600	-23.810%
2015-10-06	9.4000	9.4000	9.4000	9.4000	+0.750%	265	-23.404%
2015-10-01	9.3300	9.3300	9.3300	9.3300	+3.094%	648	-22.830%
2015-09-11	9.0500	9.0500	9.0500	9.0500	-0.221%	207	-20.442%
2015-09-03	9.0700	9.0700	9.0700	9.0700	+8.623%	303	-20.617%
2015-09-02	8.3500	8.3500	8.3500	8.3500	-5.114%	750	-13.772%
2015-08-20	9.0000	9.0000	8.8000	8.8000	-2.762%	354	-18.182%
2015-08-12	9.0500	9.0500	9.0500	9.0500	+0.556%	7,283	-20.442%
2015-08-11	9.0000	9.0000	9.0000	9.0000	-2.174%	150	-20.000%
2015-08-10	9.2000	9.2000	9.2000	9.2000	-1.075%	161	-21.739%
2015-07-30	9.3000	9.3000	9.3000	9.3000	-1.274%	103	-22.581%
2015-07-28	9.4200	9.4200	9.4200	9.4200	+2.951%	271	-23.567%
2015-07-24	9.1500	9.1500	9.1500	9.1500	+12.546%	226	-21.311%
2015-07-08	8.1300	8.1300	8.1300	8.1300	+0.868%	130,000	-11.439%
2015-07-07	8.0300	8.0600	8.0300	8.0600	-3.125%	320,000	-10.670%
2015-06-30	8.3200	8.3200	8.3200	8.3200	+0.241%	1,000	-13.462%
2015-06-29	8.3000	8.3000	8.3000	8.3000	-12.632%	500	-13.253%
2015-05-01	9.5000	9.5000	9.5000	9.5000	+3.939%	272	-24.211%
2014-06-25	9.1400	9.1400	9.1400	9.1400	-3.586%	912	-21.225%
2014-06-20	9.4800	9.4800	9.4800	9.4800	+1.935%	500	-24.051%
2014-05-29	9.3000	9.3000	9.3000	9.3000	+2.649%	531	-22.581%
2014-05-27	9.0600	9.0600	9.0600	9.0600	-4.531%	405	-20.530%
2014-05-02	9.4900	9.4900	9.4900	9.4900	-4.623%	181	-24.131%
2014-04-16	9.9500	9.9500	9.9500	9.9500	-3.398%	100	-27.638%
2014-03-18	10.3000	10.3000	10.3000	10.3000	+6.186%	300	-30.097%
2014-02-26	9.7000	9.7000	9.7000	9.7000	+7.778%	531	-25.773%
2014-02-04	9.0000	9.0000	9.0000	9.0000	+59.574%	1,091	-20.000%
2013-03-07	5.6400	5.6400	5.6400	5.6400	+0.535%	879	+27.660%
2013-02-20	5.6100	5.6100	5.6100	5.6100	+3.315%	1,122	+28.342%
2013-01-24	5.4300	5.4300	5.4300	5.4300	+24.828%	1,122	+32.597%
2012-11-19	4.3500	4.3500	4.3500	4.3500	+9.023%	673	+65.517%
2012-05-21	3.9900	3.9900	3.9900	3.9900	-5.674%	1,234	+80.451%
2012-04-24	4.2300	4.2300	4.2300	4.2300	-23.091%	1,122	+70.213%
2011-06-08	5.5000	5.5000	5.5000	5.5000	-10.859%	1,683	+30.909%
2011-04-01	6.1700	6.1700	6.1700	6.1700	+2.492%	224	+16.694%
2011-03-10	6.0200	6.0200	6.0200	6.0200	-3.680%	673	+19.601%
2011-02-28	6.2500	6.2500	6.2500	6.2500	-1.884%	1,122	+15.200%
2011-02-18	6.3700	6.3700	6.3700	6.3700	+3.074%	22,435	+13.030%
2010-12-07	6.1800	6.1800	6.1800	6.1800	+3.000%	97,346	+16.505%
2010-12-02	6.0000	6.0000	6.0000	6.0000	+7.914%	864	+20.000%
2010-10-13	5.5600	5.6600	5.5600	5.5600	0.000%	450,948	+29.496%
2010-09-27	5.5600	5.5600	5.5600	5.5600	-3.640%	429,410	+29.496%
2010-07-09	5.7700	5.7700	5.7700	5.7700	+16.097%	1,122	+24.783%
2010-06-09	4.9700	4.9700	4.9700	4.9700	-8.640%	2,244	+44.869%
2010-04-05	5.4400	5.4400	5.4400	5.4400	-0.730%	224	+32.353%
2010-03-16	5.4800	5.4800	5.4800	5.4800	+62.611%	2,244	+31.387%
2009-07-10	3.3700	3.3700	3.3700	3.3700	+30.116%	224	+113.650%
2009-02-02	2.5900	2.5900	2.5900	2.5900	-23.145%	224	+177.992%
2008-11-25	3.3700	3.3700	3.3700	3.3700	-15.113%	337	+113.650%
2008-11-06	3.9700	3.9700	3.9700	3.9700	0.000%	337	+81.360%

.dark-mode .j6bg0n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6bg0n{ color: #333333; background-color: white; border: 2px solid #333333; }ATGSFAUTOGRILL SPA ITLstock OTC

ATGSF
AUTOGRILL SPA ITL
stock OTC