ASSA ABLOY AB (publ) (BIT:1ASSA)
Italy · Delayed Price · Currency is EUR 31.51
0.00 (0.00%)
Last updated: Jul 24, 2026, 9:00 AM CET
BIT:1ASSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.26% | - |
| Jul 23, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.23% | - |
| Jul 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.31% | - |
| Jul 21, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.61% | - |
| Jul 20, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.92% | - |
| Jul 17, 2026 | 32.18 | 32.18 | 32.18 | 31.51 | 31.51 | 2.81% | 5 |
| Jul 16, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.72% | - |
| Jul 15, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.63% | - |
| Jul 14, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.30% | - |
| Jul 13, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -3.24% | - |
| Jul 10, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2.53% | - |
| Jul 9, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.06% | - |
| Jul 8, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -4.05% | - |
| Jul 7, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.55% | - |
| Jul 6, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -2.02% | - |
| Jul 3, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.13% | - |
| Jul 2, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.35% | - |
| Jul 1, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.61% | - |
| Jun 30, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.08% | - |
| Jun 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.49% | - |
| Jun 26, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 2.75% | - |
| Jun 25, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -3.99% | - |
| Jun 24, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 2.61% | - |
| Jun 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.14% | - |
| Jun 22, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -6.53% | - |
| Jun 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 7.25% | - |
| Jun 18, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 2.58% | - |
| Jun 17, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -3.53% | - |
| Jun 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.97% | - |
| Jun 15, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 2.34% | - |
| Jun 12, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 2.33% | - |
| Jun 11, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.91% | - |
| Jun 10, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.42% | - |
| Jun 9, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.81% | - |
| Jun 8, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.38% | - |
| Jun 5, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -2.77% | - |
| Jun 4, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 2.91% | - |
| Jun 3, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -2.55% | - |
| Jun 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.86% | - |
| Jun 1, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -5.47% | - |
| May 29, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 2.45% | - |
| May 28, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.28% | - |
| May 27, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -3.01% | - |
| May 26, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.75% | - |
| May 25, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 5.98% | - |
| May 22, 2026 | 31.25 | 31.25 | 31.25 | 30.77 | 30.77 | -2.53% | 125 |
| May 21, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.32% | - |
| May 20, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.41% | - |
| May 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| May 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.40% | - |