Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.70	2.77	2.70	2.77	2.77	-	9,928
Nov 3, 2026	2.78	2.78	2.70	2.77	2.77	-	24,541
Nov 2, 2026	2.71	2.79	2.62	2.77	2.77	2.59%	28,258
Oct 30, 2026	2.71	2.71	2.70	2.70	2.70	-	547
Oct 29, 2026	2.68	2.78	2.68	2.70	2.70	1.89%	3,250
Oct 28, 2026	2.74	2.74	2.64	2.65	2.65	-0.75%	6,389
Oct 27, 2026	2.68	2.68	2.59	2.67	2.67	-3.26%	20,290
Oct 26, 2026	2.69	2.78	2.67	2.76	2.76	-0.36%	4,588
Oct 23, 2026	2.79	2.79	2.69	2.77	2.77	1.84%	4,308
Oct 22, 2026	2.66	2.72	2.66	2.72	2.72	1.49%	2,791
Oct 21, 2026	2.80	2.80	2.68	2.68	2.68	-	1,855
Oct 20, 2026	2.69	2.76	2.68	2.68	2.68	-3.60%	2,484
Oct 19, 2026	2.80	2.80	2.68	2.78	2.78	1.09%	4,800
Oct 16, 2026	2.69	2.75	2.69	2.75	2.75	-1.79%	594
Oct 15, 2026	2.74	2.80	2.66	2.80	2.80	0.36%	13,529
Oct 14, 2026	2.74	2.79	2.74	2.79	2.79	-0.71%	1,834
Oct 13, 2026	2.74	2.81	2.73	2.81	2.81	0.72%	6,411
Oct 12, 2026	2.74	2.79	2.74	2.79	2.79	-0.36%	656
Oct 9, 2026	2.77	2.81	2.77	2.80	2.80	-2.10%	9,599
Oct 8, 2026	2.82	2.86	2.82	2.86	2.86	4.38%	664
Oct 7, 2026	2.74	2.74	2.74	2.74	2.74	-0.72%	134
Oct 6, 2026	2.77	2.77	2.73	2.76	2.76	-0.36%	3,404
Oct 5, 2026	2.71	2.78	2.71	2.77	2.77	-1.07%	402
Oct 2, 2026	2.74	2.80	2.70	2.80	2.80	0.72%	4,586
Oct 1, 2026	2.73	2.78	2.68	2.78	2.78	1.83%	6,555
Sep 30, 2026	2.68	2.77	2.67	2.73	2.73	-2.50%	1,330
Sep 29, 2026	2.77	2.80	2.68	2.80	2.80	-0.71%	8,780
Sep 28, 2026	2.73	2.82	2.73	2.82	2.82	-	14,040
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