Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 10.15
+0.05 (0.50%)
Last updated: Jul 21, 2026, 1:08 PM CET
BIT:ADB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.20 | 10.25 | 10.10 | 10.10 | - | - | 185 |
| 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 |
| Jun 24, 2026 | 9.30 | 9.30 | 9.14 | 9.26 | 9.26 | -0.22% | 2,565 |
| Jun 23, 2026 | 9.30 | 9.34 | 9.16 | 9.28 | 9.28 | -0.22% | 3,669 |
| Jun 22, 2026 | 9.44 | 9.44 | 9.22 | 9.30 | 9.30 | -1.06% | 2,620 |
| Jun 19, 2026 | 9.26 | 9.40 | 9.26 | 9.40 | 9.40 | 0.21% | 725 |
| Jun 18, 2026 | 9.50 | 9.50 | 9.26 | 9.38 | 9.38 | -1.26% | 8,980 |
| Jun 17, 2026 | 9.52 | 9.56 | 9.44 | 9.50 | 9.50 | -0.21% | 5,730 |
| Jun 16, 2026 | 9.36 | 9.54 | 9.36 | 9.52 | 9.52 | 1.49% | 9,329 |
| Jun 15, 2026 | 9.38 | 9.56 | 9.30 | 9.38 | 9.38 | 1.52% | 12,356 |
| Jun 12, 2026 | 9.20 | 9.50 | 9.18 | 9.24 | 9.24 | 0.87% | 20,910 |
| Jun 11, 2026 | 9.14 | 9.22 | 9.08 | 9.16 | 9.16 | -0.87% | 4,791 |
| Jun 10, 2026 | 9.26 | 9.26 | 9.10 | 9.24 | 9.24 | 0.87% | 3,450 |
| Jun 9, 2026 | 9.22 | 9.24 | 9.12 | 9.16 | 9.16 | 0.66% | 2,015 |
| Jun 8, 2026 | 9.24 | 9.26 | 9.08 | 9.10 | 9.10 | -0.22% | 2,877 |
| Jun 5, 2026 | 9.20 | 9.26 | 9.10 | 9.12 | 9.12 | -0.65% | 1,909 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.08 | 9.18 | 9.18 | 0.88% | 1,534 |
| Jun 3, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -1.52% | 1,595 |
| Jun 2, 2026 | 9.26 | 9.26 | 9.12 | 9.24 | 9.24 | 1.09% | 8,027 |
| Jun 1, 2026 | 9.30 | 9.30 | 9.14 | 9.14 | 9.14 | -0.65% | 4,454 |
| May 29, 2026 | 9.24 | 9.30 | 9.14 | 9.20 | 9.20 | 0.88% | 5,694 |
| May 28, 2026 | 9.28 | 9.28 | 9.12 | 9.12 | 9.12 | -1.72% | 1,678 |
| May 27, 2026 | 9.26 | 9.30 | 9.18 | 9.28 | 9.28 | 1.53% | 6,708 |
| May 26, 2026 | 9.32 | 9.34 | 9.14 | 9.14 | 9.14 | -1.72% | 7,142 |
| May 25, 2026 | 9.20 | 9.32 | 9.02 | 9.30 | 9.30 | 2.20% | 15,828 |
| May 22, 2026 | 9.08 | 9.18 | 8.92 | 9.10 | 9.10 | 1.56% | 18,663 |
| May 21, 2026 | 9.06 | 9.08 | 8.92 | 8.96 | 8.96 | 0.22% | 14,216 |
| May 20, 2026 | 8.96 | 9.02 | 8.82 | 8.94 | 8.94 | 0.45% | 6,263 |
| May 19, 2026 | 8.72 | 8.90 | 8.70 | 8.90 | 8.90 | 2.06% | 7,377 |
| May 18, 2026 | 8.68 | 8.72 | 8.60 | 8.72 | 8.72 | 1.40% | 3,959 |
| May 15, 2026 | 8.76 | 8.76 | 8.60 | 8.60 | 8.60 | -0.46% | 9,927 |
| May 14, 2026 | 8.68 | 8.78 | 8.56 | 8.64 | 8.64 | -0.46% | 14,287 |
| May 13, 2026 | 8.78 | 8.84 | 8.60 | 8.68 | 8.68 | -1.14% | 12,313 |