Abitare In S.p.A. (BIT:ABT)
Italy · Delayed Price · Currency is EUR 2.890
-0.055 (-1.87%)
Sep 2, 2025, 5:16 PM CET
Abitare In Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.05 | 3.05 | 3.05 | -7.01% | 40,377 |
| Jul 16, 2025 | 3.32 | 3.32 | 3.23 | 3.28 | 3.28 | -1.20% | 20,302 |
| Jul 15, 2025 | 3.29 | 3.32 | 3.23 | 3.32 | 3.32 | 0.91% | 22,341 |
| Jul 14, 2025 | 3.27 | 3.29 | 3.15 | 3.29 | 3.29 | 0.61% | 12,119 |
| Jul 11, 2025 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | -0.30% | 10,153 |
| Jul 10, 2025 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 16,376 |
| Jul 9, 2025 | 3.24 | 3.26 | 3.23 | 3.26 | 3.26 | - | 1,074 |
| Jul 8, 2025 | 3.21 | 3.26 | 3.20 | 3.26 | 3.26 | 0.31% | 9,423 |
| Jul 7, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | - | 775 |
| Jul 4, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 6,017 |
| Jul 3, 2025 | 3.21 | 3.24 | 3.20 | 3.20 | 3.20 | -0.93% | 9,561 |
| Jul 2, 2025 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | - | 22,824 |
| Jul 1, 2025 | 3.31 | 3.31 | 3.21 | 3.23 | 3.23 | -2.71% | 15,108 |
| Jun 30, 2025 | 3.20 | 3.32 | 3.18 | 3.32 | 3.32 | -0.30% | 18,396 |
| Jun 27, 2025 | 3.32 | 3.38 | 3.30 | 3.33 | 3.33 | -0.60% | 20,705 |
| Jun 26, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 1.82% | 8,411 |
| Jun 25, 2025 | 3.23 | 3.29 | 3.19 | 3.29 | 3.29 | 2.81% | 12,510 |
| Jun 24, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 4.23% | 3,415 |
| Jun 23, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 0.99% | 1,698 |
| Jun 20, 2025 | 3.08 | 3.14 | 3.04 | 3.04 | 3.04 | -2.56% | 13,815 |