ABC Company S.p.A. (BIT:ABC)
Italy · Delayed Price · Currency is EUR 3.960
0.00 (0.00%)
Last updated: Jan 3, 2023, 8:06 AM CET
ABC Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 1,500 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 3,000 |
| Aug 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,500 |
| Jul 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.12% | 1,500 |
| Jul 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.84 | -1.00% | 3,050 |
| Jul 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | - | 1,525 |
| Jul 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | - | 1,525 |
| Jul 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | - | 1,525 |
| Jul 6, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | 5.26% | 1,525 |
| Jul 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | - | 3,050 |
| Jul 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -5.00% | 1,525 |
| Jul 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | - | - |
| Jun 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | - | - |
| Jun 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | 1.01% | 10,677 |