Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.84	2.85	2.84	2.85	2.85	0.35%	5,259
Oct 23, 2025	2.86	2.90	2.83	2.84	2.84	-0.70%	8,768
Oct 22, 2025	2.83	2.86	2.83	2.86	2.86	0.35%	6,766
Oct 21, 2025	2.87	2.89	2.82	2.85	2.85	-0.35%	10,093
Oct 20, 2025	2.89	2.89	2.84	2.86	2.86	1.06%	14,928
Oct 17, 2025	2.89	2.90	2.83	2.83	2.83	-0.70%	37,167
Oct 16, 2025	2.89	2.90	2.84	2.85	2.85	0.71%	23,012
Oct 15, 2025	2.92	2.93	2.83	2.83	2.83	0.35%	38,525
Oct 14, 2025	2.96	2.96	2.82	2.82	2.82	-2.76%	24,582
Oct 13, 2025	2.95	2.95	2.87	2.90	2.90	0.69%	45,781
Oct 10, 2025	2.94	3.00	2.88	2.88	2.88	-2.04%	62,541
Oct 9, 2025	2.94	2.94	2.82	2.94	2.94	1.03%	31,820
Oct 8, 2025	2.86	2.94	2.82	2.91	2.91	1.04%	41,018
Oct 7, 2025	2.85	2.88	2.84	2.88	2.88	1.05%	22,941
Oct 6, 2025	2.90	2.90	2.85	2.85	2.85	-	13,289
Oct 3, 2025	2.82	2.90	2.82	2.85	2.85	-	29,896
Oct 2, 2025	2.90	2.90	2.83	2.85	2.85	-1.72%	32,315
Oct 1, 2025	2.86	2.90	2.83	2.90	2.90	1.40%	12,842
Sep 30, 2025	2.96	2.96	2.85	2.86	2.86	-	18,775
Sep 29, 2025	2.92	2.92	2.84	2.86	2.86	2.14%	47,123
Sep 26, 2025	2.85	2.85	2.76	2.80	2.80	-	26,655
Sep 25, 2025	2.85	2.87	2.80	2.80	2.80	-1.75%	12,494
Sep 24, 2025	2.89	2.90	2.85	2.85	2.85	-1.38%	11,148
Sep 23, 2025	2.90	2.91	2.88	2.89	2.89	-0.34%	7,828
Sep 22, 2025	2.94	2.94	2.89	2.90	2.90	-1.36%	19,474
Sep 19, 2025	2.91	2.94	2.89	2.94	2.94	-	50,389
Sep 18, 2025	2.98	2.98	2.90	2.94	2.94	-2.00%	33,688
Sep 17, 2025	3.00	3.00	2.97	3.00	3.00	-	1,131
Sep 16, 2025	2.98	3.03	2.96	3.00	3.00	-	9,582
Sep 15, 2025	3.03	3.05	2.98	3.00	3.00	-1.32%	18,146
Sep 12, 2025	3.12	3.12	3.00	3.04	3.04	-0.65%	128,548
Sep 11, 2025	3.09	3.11	3.05	3.06	3.06	-0.33%	19,068
Sep 10, 2025	3.05	3.08	3.04	3.07	3.07	1.32%	8,391
Sep 9, 2025	3.04	3.04	2.98	3.03	3.03	-0.33%	12,729
Sep 8, 2025	2.93	3.04	2.93	3.04	3.04	2.36%	24,352
Sep 5, 2025	2.93	3.01	2.92	2.97	2.97	0.68%	28,243
Sep 4, 2025	2.98	2.99	2.91	2.95	2.95	-	19,923
Sep 3, 2025	2.96	2.97	2.90	2.95	2.95	2.08%	21,482
Sep 2, 2025	2.91	2.94	2.89	2.89	2.89	-2.03%	3,613
Sep 1, 2025	2.92	3.03	2.91	2.95	2.95	-0.67%	28,227
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