Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.99	3.00	2.90	3.00	3.00	2.21%	23,045
Mar 2, 2026	3.00	3.00	2.94	2.94	2.94	-1.34%	5,101
Feb 27, 2026	3.00	3.00	2.98	2.98	2.98	-0.83%	4,764
Feb 26, 2026	3.00	3.03	2.97	3.00	3.00	-0.50%	8,820
Feb 25, 2026	2.99	3.04	2.98	3.02	3.02	0.84%	7,381
Feb 24, 2026	2.89	3.03	2.89	2.99	2.99	0.50%	26,156
Feb 23, 2026	3.02	3.03	2.94	2.98	2.98	0.34%	16,060
Feb 20, 2026	2.94	2.98	2.91	2.97	2.97	1.89%	15,639
Feb 19, 2026	2.95	2.95	2.87	2.91	2.91	-1.02%	27,170
Feb 18, 2026	2.93	2.94	2.90	2.94	2.94	1.03%	12,645
Feb 17, 2026	2.90	2.91	2.90	2.91	2.91	1.39%	25,330
Feb 16, 2026	2.87	2.90	2.85	2.87	2.87	-0.86%	24,584
Feb 13, 2026	2.93	2.94	2.87	2.90	2.90	1.05%	10,700
Feb 12, 2026	2.85	2.94	2.85	2.87	2.87	-1.21%	18,354
Feb 11, 2026	2.88	2.91	2.85	2.90	2.90	-0.34%	24,868
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