Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	3.04	3.08	2.96	2.96	2.96	-3.27%	27,486
Dec 4, 2025	3.08	3.09	2.97	3.06	3.06	2.68%	45,847
Dec 3, 2025	3.10	3.10	2.95	2.98	2.98	-0.67%	83,538
Dec 2, 2025	2.93	3.12	2.85	3.00	3.00	1.69%	89,206
Dec 1, 2025	2.95	2.96	2.84	2.95	2.95	0.34%	28,121
Nov 28, 2025	2.86	2.94	2.80	2.94	2.94	4.63%	42,066
Nov 27, 2025	2.79	2.89	2.73	2.81	2.81	3.12%	51,768
Nov 26, 2025	2.74	2.74	2.73	2.73	2.73	-1.45%	7,000
Nov 25, 2025	2.73	2.77	2.73	2.77	2.77	-0.36%	600
Nov 24, 2025	2.76	2.80	2.74	2.78	2.78	0.91%	16,617
Nov 21, 2025	2.76	2.79	2.75	2.75	2.75	0.73%	14,442
Nov 20, 2025	2.75	2.81	2.72	2.73	2.73	-1.62%	16,649
Nov 19, 2025	2.74	2.80	2.73	2.78	2.78	-	48,310
Nov 18, 2025	2.82	2.82	2.61	2.78	2.78	-0.89%	39,135
Nov 17, 2025	2.77	2.82	2.69	2.80	2.80	3.32%	56,904
Nov 14, 2025	2.77	2.77	2.69	2.71	2.71	-0.73%	25,055
Nov 13, 2025	2.77	2.79	2.68	2.73	2.73	-1.09%	25,849
Nov 12, 2025	2.76	2.80	2.70	2.76	2.76	0.55%	28,710
Nov 11, 2025	2.82	2.82	2.70	2.75	2.75	1.29%	18,481
Nov 10, 2025	2.75	2.82	2.68	2.71	2.71	1.50%	52,032
Nov 7, 2025	2.79	2.80	2.65	2.67	2.67	-3.61%	31,649
Nov 6, 2025	2.80	2.84	2.77	2.77	2.77	-0.54%	11,238
Nov 5, 2025	2.79	2.83	2.79	2.79	2.79	-0.36%	395
Nov 4, 2025	2.85	2.85	2.80	2.80	2.80	-1.41%	7,960
Nov 3, 2025	2.85	2.89	2.84	2.84	2.84	-	640,936
Oct 31, 2025	2.82	2.86	2.78	2.84	2.84	-	10,648
Oct 30, 2025	2.75	2.87	2.75	2.84	2.84	4.61%	36,155
Oct 29, 2025	2.87	2.87	2.71	2.71	2.71	-4.24%	16,394
Oct 28, 2025	2.77	2.85	2.77	2.83	2.83	2.91%	30,553
Oct 27, 2025	2.84	2.86	2.75	2.75	2.75	-3.51%	20,177
Oct 24, 2025	2.84	2.85	2.84	2.85	2.85	0.35%	5,259
Oct 23, 2025	2.86	2.90	2.83	2.84	2.84	-0.70%	8,768
Oct 22, 2025	2.83	2.86	2.83	2.86	2.86	0.35%	6,766
Oct 21, 2025	2.87	2.89	2.82	2.85	2.85	-0.35%	10,093
Oct 20, 2025	2.89	2.89	2.84	2.86	2.86	1.06%	14,928
Oct 17, 2025	2.89	2.90	2.83	2.83	2.83	-0.70%	37,167
Oct 16, 2025	2.89	2.90	2.84	2.85	2.85	0.88%	23,012
Oct 15, 2025	2.92	2.93	2.83	2.83	2.83	0.18%	38,525
Oct 14, 2025	2.96	2.96	2.82	2.82	2.82	-2.76%	24,582
Oct 13, 2025	2.95	2.95	2.87	2.90	2.90	0.87%	45,781
Oct 10, 2025	2.94	3.00	2.88	2.88	2.88	-2.04%	62,541
Oct 9, 2025	2.94	2.94	2.82	2.94	2.94	0.86%	31,820
Oct 8, 2025	2.86	2.94	2.82	2.91	2.91	1.04%	41,018
Oct 7, 2025	2.85	2.88	2.84	2.88	2.88	1.05%	22,941
Oct 6, 2025	2.90	2.90	2.85	2.85	2.85	0.18%	13,289
Oct 3, 2025	2.82	2.90	2.82	2.85	2.85	-0.18%	29,896
Oct 2, 2025	2.90	2.90	2.83	2.85	2.85	-1.72%	32,315
Oct 1, 2025	2.86	2.90	2.83	2.90	2.90	1.40%	12,842
Sep 30, 2025	2.96	2.96	2.85	2.86	2.86	-	18,775
Sep 29, 2025	2.92	2.92	2.84	2.86	2.86	2.33%	47,123