Ambromobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	3,400
Dec 4, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	800
Dec 3, 2025	0.72	0.72	0.72	0.72	0.72	-	2,000
Dec 2, 2025	0.73	0.75	0.71	0.72	0.72	-4.00%	26,000
Dec 1, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Nov 28, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	200
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	2.05%	2,000
Nov 26, 2025	0.74	0.74	0.73	0.73	0.73	-3.95%	3,400
Nov 25, 2025	0.74	0.76	0.74	0.76	0.76	-1.30%	7,400
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Nov 21, 2025	0.77	0.77	0.75	0.77	0.77	2.67%	3,800
Nov 20, 2025	0.80	0.80	0.75	0.75	0.75	-7.98%	21,800
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	-5.23%	1,000
Nov 18, 2025	0.81	0.86	0.81	0.86	0.86	-0.58%	2,000
Nov 17, 2025	0.82	0.87	0.82	0.87	0.87	1.17%	7,600
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-3.93%	5,000
Nov 13, 2025	0.84	0.89	0.81	0.89	0.89	3.49%	18,600
Nov 12, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	2,400
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	2,200
Nov 10, 2025	0.95	0.95	0.88	0.88	0.88	-5.38%	6,400
Nov 7, 2025	0.95	0.95	0.93	0.93	0.93	-3.12%	3,600
Nov 6, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Nov 5, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Nov 4, 2025	0.96	0.96	0.96	0.96	0.96	-	-
Nov 3, 2025	0.93	0.96	0.90	0.96	0.96	2.67%	6,800
Oct 31, 2025	0.85	0.94	0.85	0.94	0.94	8.72%	7,600
Oct 30, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	400
Oct 29, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	400
Oct 28, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Oct 27, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	1,000
Oct 24, 2025	0.92	0.92	0.86	0.86	0.86	-6.52%	7,000
Oct 23, 2025	0.93	0.93	0.92	0.92	0.92	-1.60%	3,600
Oct 22, 2025	0.94	0.94	0.94	0.94	0.94	-0.53%	200
Oct 21, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 20, 2025	0.94	0.94	0.94	0.94	0.94	-2.08%	1,400
Oct 17, 2025	0.96	0.96	0.93	0.96	0.96	-4.00%	5,800
Oct 16, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Oct 15, 2025	1.00	1.00	1.00	1.00	1.00	-0.99%	3,200
Oct 14, 2025	1.02	1.04	0.99	1.01	1.01	-4.72%	12,000
Oct 13, 2025	0.98	1.06	0.98	1.06	1.06	13.98%	71,000
Oct 10, 2025	0.94	0.94	0.93	0.93	0.93	-0.53%	4,000
Oct 9, 2025	0.94	0.94	0.94	0.94	0.94	-	1,800
Oct 8, 2025	0.94	0.94	0.94	0.94	0.94	-1.58%	3,400
Oct 7, 2025	0.95	0.95	0.95	0.95	0.95	-0.52%	2,000
Oct 6, 2025	0.96	0.96	0.96	0.96	0.96	-1.55%	2,000
Oct 3, 2025	0.95	0.97	0.94	0.97	0.97	1.04%	4,200
Oct 2, 2025	1.03	1.03	0.96	0.96	0.96	-1.54%	20,000
Oct 1, 2025	0.98	0.98	0.98	0.98	0.98	-1.52%	1,200
Sep 30, 2025	0.98	1.04	0.94	0.99	0.99	6.45%	21,600
Sep 29, 2025	0.96	0.96	0.93	0.93	0.93	-6.06%	4,200