Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.88	2.89	2.85	2.86	-	-1.72%	11,582
Feb 10, 2026	2.88	2.91	2.84	2.91	2.91	0.87%	18,568
Feb 9, 2026	2.86	2.90	2.83	2.89	2.89	-0.69%	17,364
Feb 6, 2026	2.87	2.91	2.85	2.91	2.91	0.17%	5,081
Feb 5, 2026	2.90	2.90	2.85	2.90	2.90	0.69%	8,697
Feb 4, 2026	2.86	2.89	2.85	2.88	2.88	2.13%	2,169
Feb 3, 2026	2.89	2.89	2.82	2.82	2.82	-1.05%	7,509
Feb 2, 2026	2.86	2.86	2.80	2.85	2.85	-0.70%	35,668
Jan 30, 2026	2.90	2.90	2.84	2.87	2.87	1.06%	7,763
Jan 29, 2026	2.89	2.92	2.83	2.84	2.84	-0.53%	20,954
Jan 28, 2026	2.92	2.92	2.84	2.86	2.86	-1.89%	31,378
Jan 27, 2026	2.85	2.92	2.85	2.91	2.91	1.39%	30,539
Jan 26, 2026	2.88	2.92	2.87	2.87	2.87	-	15,196
Jan 23, 2026	2.87	2.92	2.87	2.87	2.87	-0.69%	421
Jan 22, 2026	2.92	2.96	2.86	2.89	2.89	0.87%	31,736
Jan 21, 2026	2.86	2.90	2.86	2.87	2.87	-	2,092
Jan 20, 2026	2.89	2.92	2.87	2.87	2.87	-1.55%	13,804
Jan 19, 2026	2.92	2.92	2.86	2.91	2.91	-0.34%	7,547
Jan 16, 2026	2.95	3.05	2.88	2.92	2.92	0.17%	64,759
Jan 15, 2026	2.91	2.95	2.89	2.92	2.92	-0.17%	17,071
Jan 14, 2026	2.91	2.96	2.91	2.92	2.92	-0.34%	19,038
Jan 13, 2026	2.97	2.98	2.91	2.93	2.93	0.86%	8,025
Jan 12, 2026	3.05	3.05	2.88	2.91	2.91	0.17%	28,884
Jan 9, 2026	2.92	2.99	2.90	2.90	2.90	-0.34%	16,867
Jan 8, 2026	2.94	3.01	2.89	2.91	2.91	-0.34%	41,735
Jan 7, 2026	2.98	3.06	2.92	2.92	2.92	-1.85%	28,114
Jan 6, 2026	2.82	3.05	2.82	2.98	2.98	5.87%	56,385
Jan 5, 2026	2.87	2.91	2.81	2.81	2.81	0.36%	37,686
Jan 2, 2026	2.82	2.87	2.79	2.80	2.80	-1.23%	13,707
Dec 30, 2025	2.82	2.84	2.77	2.84	2.84	1.61%	15,693
Dec 29, 2025	2.79	2.80	2.79	2.79	2.79	0.90%	6,344
Dec 23, 2025	2.83	2.88	2.73	2.77	2.77	-2.64%	54,469
Dec 22, 2025	2.94	2.94	2.84	2.84	2.84	-0.87%	21,367
Dec 19, 2025	2.90	2.93	2.87	2.87	2.87	-1.21%	4,506
Dec 18, 2025	2.89	2.93	2.87	2.90	2.90	-0.68%	11,999
Dec 17, 2025	2.89	2.93	2.88	2.92	2.92	-	14,971
Dec 16, 2025	2.92	2.92	2.87	2.92	2.92	-	12,572
Dec 15, 2025	3.07	3.07	2.86	2.92	2.92	-1.68%	45,534
Dec 12, 2025	3.03	3.03	2.93	2.97	2.97	-2.62%	26,932
Dec 11, 2025	3.03	3.06	3.03	3.05	3.05	-0.16%	4,071
Dec 10, 2025	3.03	3.06	3.03	3.06	3.06	-0.16%	4,547
Dec 9, 2025	3.05	3.07	3.02	3.06	3.06	-0.49%	10,168
Dec 8, 2025	3.02	3.08	3.02	3.08	3.08	3.89%	15,880
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