Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 9.80
+0.16 (1.66%)
At close: Dec 5, 2025
BIT:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 9.20 | 9.38 | 9.14 | 9.26 | 9.26 | 0.87% | 44,816 |
| Nov 19, 2025 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | 0.22% | 9,064 |
| Nov 18, 2025 | 9.10 | 9.18 | 9.02 | 9.16 | 9.16 | 0.44% | 7,607 |
| Nov 17, 2025 | 9.14 | 9.18 | 9.08 | 9.12 | 9.12 | -0.22% | 6,292 |
| Nov 14, 2025 | 9.08 | 9.14 | 8.98 | 9.14 | 9.14 | 1.11% | 15,384 |
| Nov 13, 2025 | 8.98 | 9.06 | 8.88 | 9.04 | 9.04 | 1.12% | 18,268 |
| Nov 12, 2025 | 9.06 | 9.16 | 8.92 | 8.94 | 8.94 | -1.11% | 29,060 |
| Nov 11, 2025 | 9.02 | 9.20 | 9.02 | 9.04 | 9.04 | 0.22% | 9,653 |
| Nov 10, 2025 | 9.18 | 9.28 | 9.02 | 9.02 | 9.02 | -0.66% | 26,956 |
| Nov 7, 2025 | 9.12 | 9.30 | 9.08 | 9.08 | 9.08 | -0.44% | 45,950 |
| Nov 6, 2025 | 9.20 | 9.28 | 9.12 | 9.12 | 9.12 | -1.08% | 29,643 |
| Nov 5, 2025 | 9.14 | 9.22 | 9.14 | 9.22 | 9.22 | 0.22% | 17,424 |
| Nov 4, 2025 | 9.20 | 9.22 | 9.14 | 9.20 | 9.20 | - | 5,495 |
| Nov 3, 2025 | 9.16 | 9.24 | 9.14 | 9.20 | 9.20 | 0.66% | 14,994 |
| Oct 31, 2025 | 9.18 | 9.24 | 9.14 | 9.14 | 9.14 | -0.22% | 8,529 |
| Oct 30, 2025 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | 0.66% | 6,780 |
| Oct 29, 2025 | 9.12 | 9.24 | 9.04 | 9.10 | 9.10 | -0.22% | 52,799 |
| Oct 28, 2025 | 9.22 | 9.22 | 9.08 | 9.12 | 9.12 | -0.44% | 5,072 |
| Oct 27, 2025 | 9.02 | 9.22 | 9.02 | 9.16 | 9.16 | 1.78% | 35,384 |
| Oct 24, 2025 | 9.10 | 9.12 | 9.00 | 9.00 | 9.00 | -1.32% | 6,890 |
| Oct 23, 2025 | 9.06 | 9.12 | 9.00 | 9.12 | 9.12 | 0.66% | 8,941 |
| Oct 22, 2025 | 9.06 | 9.06 | 8.94 | 9.06 | 9.06 | -0.22% | 7,890 |
| Oct 21, 2025 | 9.10 | 9.14 | 8.98 | 9.08 | 9.08 | 0.44% | 18,718 |
| Oct 20, 2025 | 9.00 | 9.10 | 9.00 | 9.04 | 9.04 | -0.22% | 6,399 |
| Oct 17, 2025 | 9.10 | 9.10 | 8.96 | 9.06 | 9.06 | - | 10,890 |
| Oct 16, 2025 | 9.12 | 9.14 | 9.02 | 9.06 | 9.06 | -0.66% | 4,008 |
| Oct 15, 2025 | 9.04 | 9.12 | 8.94 | 9.12 | 9.12 | 0.88% | 26,250 |
| Oct 14, 2025 | 9.00 | 9.08 | 8.96 | 9.04 | 9.04 | - | 6,449 |
| Oct 13, 2025 | 9.08 | 9.22 | 8.96 | 9.04 | 9.04 | -0.44% | 40,106 |
| Oct 10, 2025 | 9.16 | 9.18 | 8.88 | 9.08 | 9.08 | -0.87% | 11,232 |
| Oct 9, 2025 | 9.22 | 9.22 | 9.00 | 9.16 | 9.16 | - | 5,479 |
| Oct 8, 2025 | 9.20 | 9.20 | 9.08 | 9.16 | 9.16 | -0.43% | 16,544 |
| Oct 7, 2025 | 9.22 | 9.26 | 9.10 | 9.20 | 9.20 | - | 11,620 |
| Oct 6, 2025 | 9.26 | 9.30 | 9.10 | 9.20 | 9.20 | -0.22% | 9,864 |
| Oct 3, 2025 | 9.24 | 9.32 | 9.08 | 9.22 | 9.22 | 0.66% | 21,590 |
| Oct 2, 2025 | 9.14 | 9.22 | 9.02 | 9.16 | 9.16 | 1.10% | 13,657 |
| Oct 1, 2025 | 9.08 | 9.14 | 8.98 | 9.06 | 9.06 | 0.67% | 30,190 |
| Sep 30, 2025 | 8.98 | 9.16 | 8.92 | 9.00 | 9.00 | 0.22% | 11,798 |
| Sep 29, 2025 | 8.98 | 9.00 | 8.90 | 8.98 | 8.98 | 0.90% | 3,694 |