Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 10.95
+0.35 (3.30%)
Last updated: Feb 5, 2026, 4:32 PM CET
BIT:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10.75 | 11.00 | 10.60 | 11.00 | - | 3.77% | 4,700 |
| Feb 4, 2026 | 10.85 | 10.85 | 10.60 | 10.60 | 10.60 | -1.40% | 32,612 |
| Feb 3, 2026 | 10.75 | 10.85 | 10.60 | 10.75 | 10.75 | 1.42% | 31,933 |
| Feb 2, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 12,770 |
| Jan 30, 2026 | 10.75 | 10.85 | 10.60 | 10.80 | 10.80 | 1.41% | 23,144 |
| Jan 29, 2026 | 10.75 | 10.85 | 10.60 | 10.65 | 10.65 | -0.93% | 17,941 |
| Jan 28, 2026 | 10.15 | 11.00 | 10.15 | 10.75 | 10.75 | 5.91% | 62,091 |
| Jan 27, 2026 | 10.10 | 10.20 | 9.94 | 10.15 | 10.15 | 1.50% | 15,579 |
| Jan 26, 2026 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | 1.01% | 1,166 |
| Jan 23, 2026 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | -1.00% | 7,222 |
| Jan 22, 2026 | 9.70 | 10.15 | 9.56 | 10.00 | 10.00 | 2.88% | 16,309 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.64 | 9.72 | 9.72 | -1.62% | 30,303 |
| Jan 20, 2026 | 10.00 | 10.15 | 9.88 | 9.88 | 9.88 | -1.69% | 5,332 |
| Jan 19, 2026 | 9.90 | 10.20 | 9.88 | 10.05 | 10.05 | 1.72% | 10,739 |
| Jan 16, 2026 | 9.92 | 10.00 | 9.88 | 9.88 | 9.88 | - | 2,569 |
| Jan 15, 2026 | 10.00 | 10.10 | 9.82 | 9.88 | 9.88 | -0.80% | 9,802 |
| Jan 14, 2026 | 10.05 | 10.20 | 9.96 | 9.96 | 9.96 | -0.90% | 14,300 |
| Jan 13, 2026 | 10.20 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 5,342 |
| Jan 12, 2026 | 10.40 | 10.50 | 10.00 | 10.10 | 10.10 | -2.42% | 18,759 |
| Jan 9, 2026 | 10.40 | 10.50 | 10.35 | 10.35 | 10.35 | 0.49% | 8,644 |
| Jan 8, 2026 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | 0.49% | 7,759 |
| Jan 7, 2026 | 10.35 | 10.50 | 10.00 | 10.25 | 10.25 | - | 41,766 |
| Jan 6, 2026 | 10.20 | 10.55 | 10.20 | 10.25 | 10.25 | 1.49% | 14,726 |
| Jan 5, 2026 | 10.25 | 10.25 | 10.00 | 10.10 | 10.10 | -1.46% | 23,952 |
| Jan 2, 2026 | 10.15 | 10.35 | 10.05 | 10.25 | 10.25 | 1.99% | 13,110 |
| Dec 30, 2025 | 10.15 | 10.25 | 9.94 | 10.05 | 10.05 | -0.99% | 21,653 |
| Dec 29, 2025 | 9.70 | 10.50 | 9.70 | 10.15 | 10.15 | 4.64% | 73,481 |
| Dec 23, 2025 | 9.94 | 9.96 | 9.70 | 9.70 | 9.70 | -1.82% | 5,542 |
| Dec 22, 2025 | 9.90 | 9.98 | 9.82 | 9.88 | 9.88 | -0.60% | 16,141 |
| Dec 19, 2025 | 9.84 | 9.98 | 9.74 | 9.94 | 9.94 | 1.02% | 9,516 |
| Dec 18, 2025 | 9.80 | 9.88 | 9.72 | 9.84 | 9.84 | 1.23% | 3,190 |
| Dec 17, 2025 | 9.72 | 9.90 | 9.58 | 9.72 | 9.72 | 0.62% | 21,436 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.52 | 9.66 | 9.66 | -1.02% | 23,262 |
| Dec 15, 2025 | 9.72 | 9.90 | 9.70 | 9.76 | 9.76 | 0.62% | 9,505 |
| Dec 12, 2025 | 9.80 | 9.98 | 9.64 | 9.70 | 9.70 | - | 23,700 |
| Dec 11, 2025 | 9.84 | 9.96 | 9.66 | 9.70 | 9.70 | -2.02% | 21,111 |
| Dec 10, 2025 | 9.80 | 9.98 | 9.72 | 9.90 | 9.90 | 1.85% | 25,809 |
| Dec 9, 2025 | 9.88 | 10.00 | 9.64 | 9.72 | 9.72 | -1.62% | 29,689 |
| Dec 8, 2025 | 9.80 | 9.90 | 9.78 | 9.88 | 9.88 | 0.82% | 14,429 |
| Dec 5, 2025 | 9.78 | 9.80 | 9.48 | 9.80 | 9.80 | 1.66% | 26,899 |
| Dec 4, 2025 | 9.42 | 9.78 | 9.40 | 9.64 | 9.64 | 1.90% | 29,246 |
| Dec 3, 2025 | 9.54 | 9.58 | 9.32 | 9.46 | 9.46 | 0.42% | 15,240 |
| Dec 2, 2025 | 9.20 | 9.64 | 9.18 | 9.42 | 9.42 | 3.29% | 32,341 |
| Dec 1, 2025 | 9.22 | 9.28 | 9.12 | 9.12 | 9.12 | -0.65% | 82,388 |
| Nov 28, 2025 | 9.32 | 9.36 | 9.14 | 9.18 | 9.18 | -0.65% | 20,194 |
| Nov 27, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 4,100 |
| Nov 26, 2025 | 9.22 | 9.30 | 9.14 | 9.26 | 9.26 | 1.54% | 10,914 |
| Nov 25, 2025 | 9.20 | 9.30 | 9.08 | 9.12 | 9.12 | -0.44% | 34,540 |
| Nov 24, 2025 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | -0.43% | 6,115 |
| Nov 21, 2025 | 9.22 | 9.22 | 9.12 | 9.20 | 9.20 | -0.65% | 6,997 |