Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy · Delayed Price · Currency is EUR 8.60
-0.04 (-0.46%)
At close: May 15, 2026
BIT:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.96 | 8.96 | 8.78 | 8.78 | 8.78 | -2.44% | 16,834 |
| May 11, 2026 | 8.88 | 9.14 | 8.66 | 9.00 | 9.00 | -3.64% | 31,206 |
| May 8, 2026 | 9.40 | 9.56 | 9.34 | 9.34 | 8.99 | -0.64% | 21,155 |
| May 7, 2026 | 9.52 | 9.52 | 9.32 | 9.40 | 9.05 | -0.21% | 8,434 |
| May 6, 2026 | 9.12 | 9.56 | 9.08 | 9.42 | 9.07 | 4.20% | 24,465 |
| May 5, 2026 | 9.20 | 9.26 | 8.94 | 9.04 | 8.70 | -1.74% | 48,308 |
| May 4, 2026 | 9.26 | 9.34 | 9.20 | 9.20 | 8.86 | - | 12,601 |
| Apr 30, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 8.86 | -1.29% | 9,042 |
| Apr 29, 2026 | 9.38 | 9.50 | 9.30 | 9.32 | 8.97 | 0.43% | 8,491 |
| Apr 28, 2026 | 9.80 | 9.88 | 9.28 | 9.28 | 8.93 | -3.33% | 31,354 |
| Apr 27, 2026 | 9.30 | 9.62 | 9.16 | 9.60 | 9.24 | 4.12% | 21,217 |
| Apr 24, 2026 | 9.38 | 9.44 | 9.18 | 9.22 | 8.87 | -1.28% | 11,260 |
| Apr 23, 2026 | 9.68 | 9.80 | 9.32 | 9.34 | 8.99 | -2.30% | 22,111 |
| Apr 22, 2026 | 9.30 | 9.70 | 9.30 | 9.56 | 9.20 | 2.14% | 28,047 |
| Apr 21, 2026 | 9.28 | 9.52 | 9.24 | 9.36 | 9.01 | 2.18% | 19,187 |
| Apr 20, 2026 | 9.48 | 9.48 | 9.06 | 9.16 | 8.82 | -2.14% | 15,135 |
| Apr 17, 2026 | 9.18 | 9.60 | 9.08 | 9.36 | 9.01 | 3.31% | 28,086 |
| Apr 16, 2026 | 9.24 | 9.30 | 9.04 | 9.06 | 8.72 | -0.66% | 13,226 |
| Apr 15, 2026 | 9.20 | 9.32 | 9.10 | 9.12 | 8.78 | -1.30% | 8,142 |
| Apr 14, 2026 | 9.02 | 9.30 | 9.00 | 9.24 | 8.89 | 2.44% | 15,754 |
| Apr 13, 2026 | 9.26 | 9.26 | 9.00 | 9.02 | 8.68 | -2.80% | 26,463 |
| Apr 10, 2026 | 9.42 | 9.50 | 9.26 | 9.28 | 8.93 | -1.07% | 11,470 |
| Apr 9, 2026 | 9.44 | 9.46 | 9.28 | 9.38 | 9.03 | -1.26% | 4,500 |
| Apr 8, 2026 | 9.40 | 9.50 | 9.16 | 9.50 | 9.14 | 6.98% | 29,301 |
| Apr 7, 2026 | 9.48 | 9.48 | 8.86 | 8.88 | 8.55 | -5.13% | 55,187 |
| Apr 2, 2026 | 9.40 | 9.48 | 9.20 | 9.36 | 9.01 | - | 11,382 |
| Apr 1, 2026 | 9.20 | 9.48 | 9.06 | 9.36 | 9.01 | 3.54% | 18,488 |
| Mar 31, 2026 | 9.12 | 9.22 | 9.02 | 9.04 | 8.70 | -0.22% | 14,731 |
| Mar 30, 2026 | 9.16 | 9.16 | 8.94 | 9.06 | 8.72 | -1.52% | 13,248 |
| Mar 27, 2026 | 9.42 | 9.50 | 9.20 | 9.20 | 8.86 | -2.34% | 12,481 |
| Mar 26, 2026 | 9.32 | 9.58 | 9.20 | 9.42 | 9.07 | 1.29% | 12,705 |
| Mar 25, 2026 | 9.40 | 9.58 | 9.28 | 9.30 | 8.95 | 1.09% | 16,882 |
| Mar 24, 2026 | 9.56 | 9.68 | 9.08 | 9.20 | 8.86 | -3.77% | 43,348 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.34 | 9.56 | 9.20 | -3.82% | 32,187 |
| Mar 20, 2026 | 9.90 | 10.25 | 9.90 | 9.94 | 9.57 | -1.58% | 13,801 |
| Mar 19, 2026 | 10.35 | 10.50 | 10.10 | 10.10 | 9.72 | -1.94% | 9,689 |
| Mar 18, 2026 | 10.30 | 10.65 | 10.10 | 10.30 | 9.91 | - | 37,348 |
| Mar 17, 2026 | 9.88 | 10.65 | 9.80 | 10.30 | 9.91 | 3.21% | 22,988 |
| Mar 16, 2026 | 10.25 | 10.40 | 9.82 | 9.98 | 9.61 | -1.19% | 15,751 |
| Mar 13, 2026 | 10.50 | 10.65 | 10.10 | 10.10 | 9.72 | -3.81% | 18,129 |
| Mar 12, 2026 | 10.70 | 10.75 | 10.50 | 10.50 | 10.11 | -0.94% | 4,002 |
| Mar 11, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.20 | -2.75% | 5,055 |
| Mar 10, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.49 | - | 17,801 |
| Mar 9, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.49 | -0.91% | 20,538 |
| Mar 6, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 10.59 | -0.90% | 46,762 |
| Mar 5, 2026 | 11.80 | 11.95 | 11.05 | 11.10 | 10.68 | -4.72% | 19,695 |
| Mar 4, 2026 | 11.40 | 11.80 | 11.40 | 11.65 | 11.21 | 2.19% | 14,822 |