Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 9.52
+0.02 (0.21%)
At close: Sep 24, 2026
BIT:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.60 | 9.60 | 9.44 | 9.52 | 9.52 | 0.21% | 682 |
| Sep 23, 2026 | 9.44 | 9.62 | 9.40 | 9.50 | 9.50 | 0.85% | 3,438 |
| Sep 22, 2026 | 9.56 | 9.56 | 9.42 | 9.42 | 9.42 | -0.21% | 1,564 |
| Sep 21, 2026 | 9.42 | 9.56 | 9.42 | 9.44 | 9.44 | -0.21% | 801 |
| Sep 18, 2026 | 9.68 | 9.68 | 9.40 | 9.46 | 9.46 | -2.07% | 5,587 |
| Sep 17, 2026 | 9.42 | 9.68 | 9.40 | 9.66 | 9.66 | 3.21% | 3,492 |
| Sep 16, 2026 | 9.38 | 9.44 | 9.36 | 9.36 | 9.36 | -0.43% | 2,588 |
| Sep 15, 2026 | 9.70 | 9.70 | 9.38 | 9.40 | 9.40 | -3.09% | 8,926 |
| Sep 14, 2026 | 9.48 | 9.70 | 9.48 | 9.70 | 9.70 | 2.97% | 6,126 |
| Sep 11, 2026 | 9.38 | 9.50 | 9.38 | 9.42 | 9.42 | -0.21% | 3,637 |
| Sep 10, 2026 | 9.40 | 9.56 | 9.40 | 9.44 | 9.44 | -0.42% | 2,255 |
| Sep 9, 2026 | 9.62 | 9.68 | 9.30 | 9.48 | 9.48 | -1.25% | 8,690 |
| Sep 8, 2026 | 9.50 | 9.60 | 9.46 | 9.60 | 9.60 | - | 5,639 |
| Sep 7, 2026 | 9.32 | 9.64 | 9.32 | 9.60 | 9.60 | 3.67% | 10,891 |
| Sep 4, 2026 | 9.36 | 9.38 | 9.20 | 9.26 | 9.26 | 0.22% | 4,678 |
| Sep 3, 2026 | 9.30 | 9.30 | 9.16 | 9.24 | 9.24 | -0.22% | 2,272 |
| Sep 2, 2026 | 9.46 | 9.46 | 9.14 | 9.26 | 9.26 | -1.91% | 9,847 |
| Sep 1, 2026 | 9.88 | 9.88 | 9.32 | 9.44 | 9.44 | -3.67% | 26,327 |
| Aug 31, 2026 | 9.76 | 9.98 | 9.76 | 9.80 | 9.80 | -0.41% | 3,210 |
| Aug 28, 2026 | 9.96 | 9.98 | 9.80 | 9.84 | 9.84 | - | 1,081 |
| Aug 27, 2026 | 9.72 | 9.96 | 9.72 | 9.84 | 9.84 | 0.41% | 5,792 |
| Aug 26, 2026 | 9.92 | 9.92 | 9.72 | 9.80 | 9.80 | -0.20% | 5,462 |
| Aug 25, 2026 | 9.84 | 9.84 | 9.70 | 9.82 | 9.82 | 1.03% | 1,330 |
| Aug 24, 2026 | 9.88 | 9.90 | 9.72 | 9.72 | 9.72 | -1.62% | 2,353 |
| Aug 21, 2026 | 9.92 | 10.00 | 9.76 | 9.88 | 9.88 | -0.60% | 5,048 |
| Aug 20, 2026 | 9.86 | 9.98 | 9.86 | 9.94 | 9.94 | 1.43% | 1,051 |
| Aug 19, 2026 | 9.90 | 9.96 | 9.80 | 9.80 | 9.80 | -0.61% | 3,544 |
| Aug 18, 2026 | 10.05 | 10.05 | 9.80 | 9.86 | 9.86 | -0.60% | 3,529 |
| Aug 17, 2026 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | -0.60% | 4,517 |
| Aug 14, 2026 | 10.05 | 10.10 | 9.96 | 9.98 | 9.98 | 0.20% | 3,544 |
| Aug 13, 2026 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | - | 3,340 |
| Aug 12, 2026 | 10.00 | 10.10 | 9.96 | 9.96 | 9.96 | -0.20% | 4,156 |
| Aug 11, 2026 | 10.10 | 10.10 | 9.98 | 9.98 | 9.98 | -0.20% | 6,104 |
| Aug 10, 2026 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | 0.20% | 1,976 |
| Aug 7, 2026 | 10.20 | 10.25 | 9.98 | 9.98 | 9.98 | -2.16% | 10,275 |
| Aug 6, 2026 | 10.10 | 10.25 | 9.98 | 10.20 | 10.20 | 0.99% | 6,782 |
| Aug 5, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.49% | 7,384 |
| Aug 4, 2026 | 9.92 | 10.15 | 9.84 | 10.15 | 10.15 | 1.00% | 10,689 |
| Aug 3, 2026 | 9.86 | 10.10 | 9.72 | 10.05 | 10.05 | 3.40% | 7,677 |
| Jul 31, 2026 | 9.94 | 9.98 | 9.72 | 9.72 | 9.72 | -1.62% | 4,224 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.72 | 9.88 | 9.88 | -1.20% | 4,941 |
| Jul 29, 2026 | 10.15 | 10.20 | 9.88 | 10.00 | 10.00 | -1.48% | 5,212 |
| Jul 28, 2026 | 9.94 | 10.15 | 9.94 | 10.15 | 10.15 | 2.11% | 6,945 |
| Jul 27, 2026 | 9.84 | 9.94 | 9.80 | 9.94 | 9.94 | 0.20% | 1,755 |
| Jul 24, 2026 | 9.90 | 9.94 | 9.80 | 9.92 | 9.92 | 0.61% | 3,587 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.76 | 9.86 | 9.86 | -0.80% | 6,501 |
| Jul 22, 2026 | 10.00 | 10.10 | 9.94 | 9.94 | 9.94 | 0.40% | 3,448 |
| Jul 21, 2026 | 10.20 | 10.25 | 9.90 | 9.90 | 9.90 | -1.98% | 3,407 |
| Jul 20, 2026 | 10.20 | 10.25 | 10.05 | 10.10 | 10.10 | -0.98% | 5,454 |
| Jul 17, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 15,342 |