Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.85	2.90	2.82	2.86	2.86	-0.35%	3,256
May 25, 2026	2.87	2.90	2.83	2.87	2.87	0.70%	16,234
May 22, 2026	2.81	2.86	2.81	2.85	2.85	0.35%	4,607
May 21, 2026	2.84	2.85	2.78	2.84	2.84	2.16%	8,711
May 20, 2026	2.67	2.83	2.67	2.78	2.78	2.96%	43,245
May 19, 2026	2.59	2.70	2.59	2.70	2.70	1.12%	35,839
May 18, 2026	2.69	2.69	2.56	2.67	2.67	3.49%	17,554
May 15, 2026	2.60	2.65	2.58	2.58	2.58	-1.53%	2,995
May 14, 2026	2.61	2.69	2.58	2.62	2.62	-1.13%	8,312
May 13, 2026	2.64	2.65	2.64	2.65	2.65	-	13,228
May 12, 2026	2.61	2.65	2.60	2.65	2.65	-0.38%	2,426
May 11, 2026	2.61	2.66	2.61	2.66	2.66	1.14%	1,985
May 8, 2026	2.61	2.63	2.61	2.63	2.63	1.15%	1,641
May 7, 2026	2.72	2.72	2.60	2.60	2.60	-1.89%	21,395
May 6, 2026	2.66	2.68	2.65	2.65	2.65	-0.38%	2,343
May 5, 2026	2.75	2.75	2.66	2.66	2.66	-1.12%	12,158
May 4, 2026	2.66	2.69	2.66	2.69	2.69	0.75%	11,122
Apr 30, 2026	2.73	2.73	2.67	2.67	2.67	-0.37%	1,172
Apr 29, 2026	2.72	2.73	2.68	2.68	2.68	-1.47%	24,234
Apr 28, 2026	2.78	2.81	2.72	2.72	2.72	-2.86%	39,067
Apr 27, 2026	2.71	2.85	2.71	2.80	2.80	2.94%	17,165
Apr 24, 2026	2.76	2.76	2.72	2.72	2.72	-2.86%	10,882
Apr 23, 2026	2.81	2.81	2.76	2.80	2.80	1.08%	42,581
Apr 22, 2026	2.79	2.86	2.77	2.77	2.77	-3.15%	6,770
Apr 21, 2026	2.82	2.86	2.82	2.86	2.86	0.70%	577
Apr 20, 2026	2.79	2.84	2.78	2.84	2.84	0.71%	2,154
Apr 17, 2026	2.80	2.82	2.75	2.82	2.82	2.17%	20,163
Apr 16, 2026	2.78	2.81	2.76	2.76	2.76	0.73%	51,628
Apr 15, 2026	2.86	2.87	2.74	2.74	2.74	-2.14%	34,912
Apr 14, 2026	2.83	2.87	2.76	2.80	2.80	-0.36%	50,118
Apr 13, 2026	2.80	2.85	2.65	2.81	2.81	2.18%	47,887
Apr 10, 2026	2.76	2.80	2.75	2.75	2.75	-1.08%	16,351
Apr 9, 2026	2.79	2.80	2.78	2.78	2.78	-0.71%	263,430
Apr 8, 2026	2.72	2.80	2.70	2.80	2.80	2.94%	13,377
Apr 7, 2026	2.70	2.73	2.70	2.72	2.72	-	6,513
Apr 2, 2026	2.72	2.72	2.72	2.72	2.72	-	4,482
Apr 1, 2026	2.76	2.76	2.72	2.72	2.72	-	1,952
Mar 31, 2026	2.75	2.78	2.72	2.72	2.72	-1.09%	31,933
Mar 30, 2026	2.73	2.79	2.73	2.75	2.75	0.73%	4,605
Mar 27, 2026	2.73	2.80	2.73	2.73	2.73	-1.80%	3,749
Mar 26, 2026	2.75	2.80	2.72	2.78	2.78	-1.07%	7,164
Mar 25, 2026	2.77	2.81	2.77	2.81	2.81	-0.35%	1,632
Mar 24, 2026	2.79	2.82	2.74	2.82	2.82	2.55%	11,425
Mar 23, 2026	2.79	2.80	2.75	2.75	2.75	-	13,160
Mar 20, 2026	2.82	2.82	2.75	2.75	2.75	-3.85%	7,990
Mar 19, 2026	2.83	2.86	2.71	2.86	2.86	2.69%	26,380
Mar 18, 2026	2.75	2.87	2.75	2.79	2.79	1.27%	27,013
Mar 17, 2026	2.87	2.87	2.75	2.75	2.75	-5.50%	22,905
Mar 16, 2026	2.89	2.91	2.87	2.91	2.91	0.34%	29,047
Mar 13, 2026	2.93	2.93	2.87	2.90	2.90	0.35%	26,296