Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 8.86
0.00 (0.00%)
At close: Nov 4, 2026
BIT:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | - | 4,987 |
| Nov 3, 2026 | 8.86 | 8.92 | 8.84 | 8.86 | 8.86 | -0.45% | 1,342 |
| Nov 2, 2026 | 8.84 | 8.92 | 8.74 | 8.90 | 8.90 | 3.25% | 3,260 |
| Oct 30, 2026 | 8.96 | 8.96 | 8.62 | 8.62 | 8.62 | -2.93% | 4,420 |
| Oct 29, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | - | 338 |
| Oct 28, 2026 | 9.00 | 9.02 | 8.88 | 8.88 | 8.88 | -0.22% | 631 |
| Oct 27, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -0.45% | 1,423 |
| Oct 26, 2026 | 8.96 | 9.06 | 8.94 | 8.94 | 8.94 | 1.13% | 847 |
| Oct 23, 2026 | 9.02 | 9.06 | 8.84 | 8.84 | 8.84 | -0.67% | 2,351 |
| Oct 22, 2026 | 9.08 | 9.08 | 8.90 | 8.90 | 8.90 | -1.33% | 285 |
| Oct 21, 2026 | 9.02 | 9.08 | 8.90 | 9.02 | 9.02 | 1.35% | 4,649 |
| Oct 20, 2026 | 8.80 | 9.26 | 8.68 | 8.90 | 8.90 | 0.68% | 6,359 |
| Oct 19, 2026 | 9.12 | 9.14 | 8.84 | 8.84 | 8.84 | -2.86% | 2,154 |
| Oct 16, 2026 | 9.00 | 9.10 | 8.96 | 9.10 | 9.10 | 2.48% | 1,007 |
| Oct 15, 2026 | 9.14 | 9.14 | 8.42 | 8.88 | 8.88 | -1.77% | 12,648 |
| Oct 14, 2026 | 9.26 | 9.26 | 9.00 | 9.04 | 9.04 | -1.53% | 6,913 |
| Oct 13, 2026 | 9.26 | 9.26 | 9.18 | 9.18 | 9.18 | -0.86% | 1,516 |
| Oct 12, 2026 | 9.22 | 9.26 | 9.16 | 9.26 | 9.26 | 1.31% | 2,230 |
| Oct 9, 2026 | 9.26 | 9.26 | 9.14 | 9.14 | 9.14 | -0.65% | 646 |
| Oct 8, 2026 | 9.22 | 9.30 | 9.14 | 9.20 | 9.20 | 0.66% | 3,106 |
| Oct 7, 2026 | 9.26 | 9.26 | 9.14 | 9.14 | 9.14 | -1.30% | 731 |
| Oct 6, 2026 | 9.26 | 9.26 | 9.14 | 9.26 | 9.26 | 0.87% | 1,721 |
| Oct 5, 2026 | 9.38 | 9.44 | 9.14 | 9.18 | 9.18 | -0.86% | 3,036 |
| Oct 2, 2026 | 9.30 | 9.40 | 9.24 | 9.26 | 9.26 | 0.65% | 3,123 |
| Oct 1, 2026 | 9.56 | 9.56 | 9.20 | 9.20 | 9.20 | -3.77% | 4,937 |
| Sep 30, 2026 | 9.50 | 9.70 | 9.36 | 9.56 | 9.56 | 0.84% | 10,241 |
| Sep 29, 2026 | 9.40 | 9.50 | 9.36 | 9.48 | 9.48 | 1.28% | 2,250 |
| Sep 28, 2026 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | 0.43% | 653 |
| Sep 25, 2026 | 9.60 | 9.60 | 9.32 | 9.32 | 9.32 | -2.10% | 2,276 |
| 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 |