Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
At close: Mar 12, 2026
BIT:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 10.70 | 10.75 | 10.50 | 10.50 | 10.50 | -0.94% | 4,002 |
| Mar 11, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | 5,055 |
| Mar 10, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | - | 17,801 |
| Mar 9, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 20,538 |
| Mar 6, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -0.90% | 46,762 |
| Mar 5, 2026 | 11.80 | 11.95 | 11.05 | 11.10 | 11.10 | -4.72% | 19,695 |
| Mar 4, 2026 | 11.40 | 11.80 | 11.40 | 11.65 | 11.65 | 2.19% | 14,822 |
| Mar 3, 2026 | 11.60 | 11.65 | 11.15 | 11.40 | 11.40 | -1.30% | 24,883 |
| Mar 2, 2026 | 11.40 | 11.70 | 11.05 | 11.55 | 11.55 | -2.12% | 45,941 |
| Feb 27, 2026 | 11.85 | 11.95 | 11.55 | 11.80 | 11.80 | 0.43% | 26,082 |
| Feb 26, 2026 | 11.80 | 11.95 | 11.65 | 11.75 | 11.75 | -0.42% | 26,902 |
| Feb 25, 2026 | 11.70 | 11.80 | 11.55 | 11.80 | 11.80 | 1.72% | 9,796 |
| Feb 24, 2026 | 11.70 | 11.90 | 11.60 | 11.60 | 11.60 | -0.85% | 10,027 |
| Feb 23, 2026 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.09% | 13,019 |
| Feb 20, 2026 | 11.95 | 12.00 | 11.80 | 11.95 | 11.95 | 0.42% | 15,429 |
| Feb 19, 2026 | 11.65 | 11.95 | 11.45 | 11.90 | 11.90 | 4.39% | 26,194 |
| Feb 18, 2026 | 11.10 | 11.55 | 11.10 | 11.40 | 11.40 | 0.88% | 26,556 |
| Feb 17, 2026 | 11.60 | 11.70 | 11.30 | 11.30 | 11.30 | -1.31% | 9,865 |
| Feb 16, 2026 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | -0.87% | 5,615 |
| Feb 13, 2026 | 11.60 | 11.90 | 11.50 | 11.55 | 11.55 | -0.43% | 13,698 |
| Feb 12, 2026 | 12.00 | 12.25 | 11.60 | 11.60 | 11.60 | -2.93% | 48,294 |
| Feb 11, 2026 | 11.60 | 12.00 | 11.55 | 11.95 | 11.95 | 3.02% | 89,350 |
| Feb 10, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 24,647 |
| Feb 9, 2026 | 11.40 | 11.80 | 11.00 | 11.45 | 11.45 | 0.44% | 100,714 |
| Feb 6, 2026 | 10.95 | 11.75 | 10.80 | 11.40 | 11.40 | 4.11% | 98,839 |
| Feb 5, 2026 | 10.75 | 11.00 | 10.60 | 10.95 | 10.95 | 3.30% | 32,272 |
| 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 |