Abitare In S.p.A. (BIT:ABT)
Italy
· Delayed Price · Currency is EUR 2.795
-0.005 (-0.18%)
Sep 26, 2025, 5:35 PM CET
Abitare In Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.85 | 2.85 | 2.76 | 2.80 | 2.80 | - | 26,655 |
| Sep 25, 2025 | 2.85 | 2.87 | 2.80 | 2.80 | 2.80 | -1.75% | 12,494 |
| Sep 24, 2025 | 2.89 | 2.90 | 2.85 | 2.85 | 2.85 | -1.38% | 11,148 |
| Sep 23, 2025 | 2.90 | 2.91 | 2.88 | 2.89 | 2.89 | -0.34% | 7,828 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.36% | 19,474 |
| Sep 19, 2025 | 2.91 | 2.94 | 2.89 | 2.94 | 2.94 | - | 50,389 |
| Sep 18, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | -2.00% | 33,688 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 1,131 |
| Sep 16, 2025 | 2.98 | 3.03 | 2.96 | 3.00 | 3.00 | - | 9,582 |
| Sep 15, 2025 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | -1.32% | 18,146 |
| Sep 12, 2025 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -0.65% | 128,548 |
| Sep 11, 2025 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | -0.33% | 19,068 |
| Sep 10, 2025 | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | 1.32% | 8,391 |
| Sep 9, 2025 | 3.04 | 3.04 | 2.98 | 3.03 | 3.03 | -0.33% | 12,729 |
| Sep 8, 2025 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | 2.36% | 24,352 |
| Sep 5, 2025 | 2.93 | 3.01 | 2.92 | 2.97 | 2.97 | 0.68% | 28,243 |
| Sep 4, 2025 | 2.98 | 2.99 | 2.91 | 2.95 | 2.95 | - | 19,923 |
| Sep 3, 2025 | 2.96 | 2.97 | 2.90 | 2.95 | 2.95 | 2.08% | 21,482 |
| Sep 2, 2025 | 2.91 | 2.94 | 2.89 | 2.89 | 2.89 | -2.03% | 3,613 |
| Sep 1, 2025 | 2.92 | 3.03 | 2.91 | 2.95 | 2.95 | -0.67% | 28,227 |
| Aug 29, 2025 | 2.97 | 2.97 | 2.92 | 2.97 | 2.97 | 0.34% | 6,681 |
| Aug 28, 2025 | 2.97 | 2.98 | 2.88 | 2.96 | 2.96 | 0.34% | 23,132 |
| Aug 27, 2025 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | -1.67% | 8,340 |
| Aug 26, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | 1.01% | 18,706 |
| Aug 25, 2025 | 2.78 | 3.01 | 2.76 | 2.97 | 2.97 | 8.00% | 79,477 |
| Aug 22, 2025 | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | 1.85% | 2,515 |
| Aug 21, 2025 | 2.79 | 2.80 | 2.70 | 2.70 | 2.70 | -2.88% | 22,048 |
| Aug 20, 2025 | 2.75 | 2.78 | 2.74 | 2.78 | 2.78 | - | 10,000 |
| Aug 19, 2025 | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | -0.71% | 14,807 |
| Aug 18, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | -0.71% | 25,572 |
| Aug 14, 2025 | 2.80 | 2.83 | 2.75 | 2.82 | 2.82 | 0.71% | 18,762 |
| Aug 13, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 13,397 |
| Aug 12, 2025 | 2.83 | 2.85 | 2.80 | 2.84 | 2.84 | -2.07% | 52,044 |
| Aug 11, 2025 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | 4.32% | 29,146 |
| Aug 8, 2025 | 2.76 | 2.81 | 2.73 | 2.78 | 2.78 | 0.72% | 21,182 |
| Aug 7, 2025 | 2.79 | 2.79 | 2.70 | 2.76 | 2.76 | -1.78% | 26,138 |
| Aug 6, 2025 | 2.83 | 2.83 | 2.75 | 2.81 | 2.81 | 0.36% | 17,556 |
| Aug 5, 2025 | 2.76 | 2.83 | 2.76 | 2.80 | 2.80 | -0.71% | 28,650 |
| Aug 4, 2025 | 3.00 | 3.00 | 2.81 | 2.82 | 2.82 | -2.08% | 19,553 |
| Aug 1, 2025 | 2.97 | 2.98 | 2.88 | 2.88 | 2.88 | -3.03% | 7,874 |
| Jul 31, 2025 | 3.05 | 3.05 | 2.96 | 2.97 | 2.97 | -1.00% | 27,440 |
| Jul 30, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | - | 8,276 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 24,899 |
| Jul 28, 2025 | 3.09 | 3.09 | 2.98 | 3.02 | 3.02 | -0.66% | 22,004 |
| Jul 25, 2025 | 3.00 | 3.09 | 2.93 | 3.04 | 3.04 | -0.65% | 33,080 |
| Jul 24, 2025 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | -2.86% | 17,930 |
| Jul 23, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 4.30% | 24,404 |
| Jul 22, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -1.31% | 6,114 |
| Jul 21, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -0.33% | 34,161 |
| Jul 18, 2025 | 3.16 | 3.20 | 3.02 | 3.07 | 3.07 | 0.66% | 39,324 |