Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.70	2.82	2.70	2.82	2.82	0.71%	2,622
Sep 24, 2026	2.72	2.80	2.72	2.80	2.80	-0.36%	2,158
Sep 23, 2026	2.74	2.81	2.73	2.81	2.81	0.72%	623
Sep 22, 2026	2.74	2.79	2.70	2.79	2.79	-	12,388
Sep 21, 2026	2.78	2.80	2.78	2.79	2.79	0.72%	1,950
Sep 18, 2026	2.83	2.83	2.63	2.77	2.77	-1.07%	5,398
Sep 17, 2026	2.74	2.82	2.74	2.80	2.80	0.72%	566
Sep 16, 2026	2.78	2.79	2.70	2.78	2.78	0.36%	5,100
Sep 15, 2026	2.77	2.77	2.77	2.77	2.77	-	1,670
Sep 14, 2026	2.79	2.79	2.77	2.77	2.77	-0.72%	164
Sep 11, 2026	2.79	2.79	2.79	2.79	2.79	-	113
Sep 10, 2026	2.79	2.79	2.79	2.79	2.79	-0.36%	1,000
Sep 9, 2026	2.82	2.85	2.80	2.80	2.80	-2.10%	9,808
Sep 8, 2026	2.82	2.87	2.82	2.86	2.86	-	5,851
Sep 7, 2026	2.85	2.89	2.85	2.86	2.86	-1.04%	2,447
Sep 4, 2026	2.89	2.89	2.83	2.89	2.89	0.35%	21,005
Sep 3, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	1,036
Sep 2, 2026	2.87	2.88	2.85	2.85	2.85	-	3,773
Sep 1, 2026	2.89	2.93	2.81	2.85	2.85	-3.06%	9,441
Aug 31, 2026	2.86	2.94	2.86	2.94	2.94	1.38%	4,922
Aug 28, 2026	2.90	2.90	2.86	2.90	2.90	-1.36%	558
Aug 27, 2026	2.86	2.95	2.86	2.94	2.94	-	6,478
Aug 26, 2026	2.82	2.95	2.80	2.94	2.94	2.80%	31,992
Aug 25, 2026	2.80	2.86	2.77	2.86	2.86	1.78%	32,587
Aug 24, 2026	2.81	2.81	2.81	2.81	2.81	-	693
Aug 21, 2026	2.81	2.81	2.81	2.81	2.81	-	940
Aug 20, 2026	2.80	2.81	2.76	2.81	2.81	0.36%	2,027
Aug 19, 2026	2.80	2.80	2.80	2.80	2.80	-	309
Aug 18, 2026	2.80	2.80	2.80	2.80	2.80	-	875
Aug 17, 2026	2.79	2.80	2.79	2.80	2.80	-	1,508
Aug 14, 2026	2.75	2.80	2.75	2.80	2.80	-	1,613
Aug 13, 2026	2.79	2.80	2.79	2.80	2.80	-	423
Aug 12, 2026	2.75	2.80	2.75	2.80	2.80	-	424
Aug 11, 2026	2.76	2.80	2.74	2.80	2.80	1.08%	5,046
Aug 10, 2026	2.80	2.83	2.76	2.77	2.77	-1.77%	5,383
Aug 7, 2026	2.78	2.82	2.77	2.82	2.82	-	8,253
Aug 6, 2026	2.77	2.83	2.77	2.82	2.82	1.08%	7,960
Aug 5, 2026	2.75	2.79	2.75	2.79	2.79	1.45%	10,861
Aug 4, 2026	2.69	2.75	2.69	2.75	2.75	-1.08%	28,419
Aug 3, 2026	2.86	2.86	2.68	2.78	2.78	1.46%	19,003
Jul 31, 2026	2.78	2.82	2.74	2.74	2.74	-2.14%	25,399
Jul 30, 2026	2.80	2.85	2.78	2.80	2.80	-0.36%	7,495
Jul 29, 2026	2.83	2.84	2.80	2.81	2.81	-	10,007
Jul 28, 2026	2.86	2.86	2.81	2.81	2.81	-1.40%	2,447
Jul 27, 2026	2.83	2.85	2.82	2.85	2.85	1.06%	5,680
Jul 24, 2026	2.85	2.87	2.82	2.82	2.82	0.71%	704,590
Jul 23, 2026	2.80	2.80	2.80	2.80	2.80	-1.41%	8,772
Jul 22, 2026	2.85	2.85	2.79	2.84	2.84	1.07%	10,381
Jul 21, 2026	2.83	2.85	2.81	2.81	2.81	-1.75%	4,406
Jul 20, 2026	2.84	2.87	2.82	2.86	2.86	-0.35%	5,690