Abitare In Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	2.79	2.87	2.79	2.87	2.87	1.77%	14,702
Jul 16, 2026	2.80	2.84	2.78	2.82	2.82	-1.05%	10,230
Jul 15, 2026	2.85	2.85	2.77	2.85	2.85	1.42%	3,888
Jul 14, 2026	2.80	2.82	2.80	2.81	2.81	0.36%	4,900
Jul 13, 2026	2.82	2.85	2.80	2.80	2.80	-0.71%	10,315
Jul 10, 2026	2.76	2.83	2.76	2.82	2.82	2.17%	29,167
Jul 9, 2026	2.80	2.80	2.76	2.76	2.76	-	1,374
Jul 8, 2026	2.76	2.80	2.76	2.76	2.76	-0.36%	15,627
Jul 7, 2026	2.75	2.78	2.73	2.77	2.77	0.36%	4,893
Jul 6, 2026	2.73	2.80	2.71	2.76	2.76	1.10%	27,273
Jul 3, 2026	2.76	2.80	2.72	2.73	2.73	-2.50%	23,201
Jul 2, 2026	2.80	2.80	2.80	2.80	2.80	-	648
Jul 1, 2026	2.79	2.80	2.77	2.80	2.80	-1.06%	12,564
Jun 30, 2026	2.80	2.83	2.80	2.83	2.83	1.07%	2,122
Jun 29, 2026	2.85	2.85	2.80	2.80	2.80	-1.41%	380
Jun 26, 2026	2.83	2.85	2.78	2.84	2.84	2.16%	28,294
Jun 25, 2026	2.80	2.84	2.78	2.78	2.78	-1.77%	12,508
Jun 24, 2026	2.83	2.83	2.80	2.83	2.83	-	2,105
Jun 23, 2026	2.83	2.83	2.78	2.83	2.83	-	3,374
Jun 22, 2026	2.83	2.84	2.80	2.83	2.83	1.80%	2,542
Jun 19, 2026	2.90	2.90	2.78	2.78	2.78	-4.14%	19,609
Jun 18, 2026	2.81	2.90	2.81	2.90	2.90	3.20%	21,394
Jun 17, 2026	2.76	2.90	2.76	2.81	2.81	3.31%	68,573
Jun 16, 2026	2.74	2.74	2.71	2.72	2.72	-0.73%	14,468
Jun 15, 2026	2.74	2.78	2.74	2.74	2.74	-	2,941
Jun 12, 2026	2.70	2.77	2.70	2.74	2.74	1.11%	20,251
Jun 11, 2026	2.79	2.79	2.69	2.71	2.71	0.74%	28,012
Jun 10, 2026	2.93	3.16	2.65	2.69	2.69	-3.58%	272,428
Jun 9, 2026	2.78	2.87	2.78	2.79	2.79	-0.36%	8,723
Jun 8, 2026	2.78	2.85	2.78	2.80	2.80	-2.10%	16,030
Jun 5, 2026	2.80	2.87	2.80	2.86	2.86	0.70%	4,626
Jun 4, 2026	2.84	2.84	2.84	2.84	2.84	0.35%	1,603
Jun 3, 2026	2.84	2.89	2.81	2.83	2.83	-0.35%	3,102
Jun 2, 2026	2.83	2.84	2.83	2.84	2.84	0.35%	1,170
Jun 1, 2026	2.88	2.89	2.83	2.83	2.83	-0.70%	6,115
May 29, 2026	2.85	2.85	2.81	2.85	2.85	-1.04%	4,091
May 28, 2026	2.85	2.88	2.83	2.88	2.88	0.35%	10,945
May 27, 2026	2.88	2.88	2.80	2.87	2.87	0.35%	17,957
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