Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.94	3.01	2.94	3.01	-	3.08%	3,172
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
Nov 26, 2025	2.74	2.74	2.73	2.73	2.73	-1.45%	7,000
Nov 25, 2025	2.73	2.77	2.73	2.77	2.77	-0.36%	600
Nov 24, 2025	2.76	2.80	2.74	2.78	2.78	0.91%	16,617
Nov 21, 2025	2.76	2.79	2.75	2.75	2.75	0.73%	14,442
Nov 20, 2025	2.75	2.81	2.72	2.73	2.73	-1.62%	16,649
Nov 19, 2025	2.74	2.80	2.73	2.78	2.78	-	48,310
Nov 18, 2025	2.82	2.82	2.61	2.78	2.78	-0.89%	39,135
Nov 17, 2025	2.77	2.82	2.69	2.80	2.80	3.32%	56,904
Nov 14, 2025	2.77	2.77	2.69	2.71	2.71	-0.73%	25,055
Nov 13, 2025	2.77	2.79	2.68	2.73	2.73	-1.09%	25,849
Nov 12, 2025	2.76	2.80	2.70	2.76	2.76	0.55%	28,710
Nov 11, 2025	2.82	2.82	2.70	2.75	2.75	1.29%	18,481
Nov 10, 2025	2.75	2.82	2.68	2.71	2.71	1.50%	52,032
Nov 7, 2025	2.79	2.80	2.65	2.67	2.67	-3.61%	31,649
Nov 6, 2025	2.80	2.84	2.77	2.77	2.77	-0.54%	11,238
Nov 5, 2025	2.79	2.83	2.79	2.79	2.79	-0.36%	395
Nov 4, 2025	2.85	2.85	2.80	2.80	2.80	-1.41%	7,960
Nov 3, 2025	2.85	2.89	2.84	2.84	2.84	-	640,936
Oct 31, 2025	2.82	2.86	2.78	2.84	2.84	-	10,648
Oct 30, 2025	2.75	2.87	2.75	2.84	2.84	4.61%	36,155
Oct 29, 2025	2.87	2.87	2.71	2.71	2.71	-4.24%	16,394
Oct 28, 2025	2.77	2.85	2.77	2.83	2.83	2.91%	30,553
Oct 27, 2025	2.84	2.86	2.75	2.75	2.75	-3.51%	20,177
Oct 24, 2025	2.84	2.85	2.84	2.85	2.85	0.35%	5,259