Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 9.26
-0.18 (-1.91%)
At close: Sep 2, 2026
BIT:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | -1.46% | 4,022 |
| Jul 15, 2026 | 10.25 | 10.25 | 9.98 | 10.25 | 10.25 | 0.99% | 4,477 |
| Jul 14, 2026 | 10.10 | 10.25 | 10.00 | 10.15 | 10.15 | 0.50% | 5,614 |
| Jul 13, 2026 | 10.20 | 10.20 | 9.92 | 10.10 | 10.10 | 1.00% | 8,726 |
| Jul 10, 2026 | 10.45 | 10.50 | 10.00 | 10.00 | 10.00 | -4.31% | 24,610 |
| Jul 9, 2026 | 9.84 | 10.45 | 9.82 | 10.45 | 10.45 | 5.77% | 44,502 |
| Jul 8, 2026 | 9.70 | 9.88 | 9.62 | 9.88 | 9.88 | - | 18,447 |
| Jul 7, 2026 | 9.68 | 9.88 | 9.50 | 9.88 | 9.88 | 2.49% | 25,687 |
| Jul 6, 2026 | 9.34 | 9.64 | 9.12 | 9.64 | 9.64 | 3.21% | 24,097 |
| Jul 3, 2026 | 9.32 | 9.48 | 9.16 | 9.34 | 9.34 | 0.86% | 8,782 |
| Jul 2, 2026 | 9.30 | 9.32 | 9.16 | 9.26 | 9.26 | 0.87% | 4,385 |
| Jul 1, 2026 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -0.22% | 2,942 |
| Jun 30, 2026 | 9.36 | 9.44 | 9.20 | 9.20 | 9.20 | -2.54% | 4,007 |
| Jun 29, 2026 | 9.44 | 9.44 | 9.32 | 9.44 | 9.44 | 0.21% | 3,947 |
| Jun 26, 2026 | 9.24 | 9.42 | 9.24 | 9.42 | 9.42 | 0.64% | 2,753 |
| Jun 25, 2026 | 9.24 | 9.36 | 9.12 | 9.36 | 9.36 | 1.08% | 5,872 |