A.L.A. società per azioni (BIT:ALA)
Italy · Delayed Price · Currency is EUR 35.20
-0.10 (-0.28%)
Sep 22, 2025, 10:12 AM CET
A.L.A. società per azioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 35.20 | 35.40 | 35.10 | 35.30 | 35.30 | 0.86% | 6,092 |
| Sep 18, 2025 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | - | 15,720 |
| Sep 17, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.28% | 1,015 |
| Sep 16, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 35.10 | - | 999 |
| Sep 15, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 16,245 |
| Sep 12, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 626 |
| Sep 11, 2025 | 35.10 | 35.20 | 35.00 | 35.10 | 35.10 | - | 15,276 |
| Sep 10, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 1,698 |
| Sep 9, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 145 |
| Sep 8, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 5,139 |
| Sep 5, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 1,450 |
| Sep 4, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | - | 50 |
| Sep 3, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.29% | 15,351 |
| Sep 2, 2025 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | - | 62 |
| Sep 1, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | - | 587 |
| Aug 29, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.29% | 400 |
| Aug 28, 2025 | 34.90 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 3,924 |
| Aug 27, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | -0.29% | 1,641 |
| Aug 26, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 1,488 |
| Aug 25, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 1,346 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 550 |
| Aug 21, 2025 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | - | 21,233 |
| Aug 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | 4,201 |
| Aug 19, 2025 | 35.10 | 35.10 | 35.00 | 35.10 | 35.10 | -0.28% | 2,375 |
| Aug 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 20 |
| Aug 14, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 3,325 |
| Aug 13, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 9,598 |
| Aug 12, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 8,108 |
| Aug 11, 2025 | 35.10 | 35.20 | 35.00 | 35.20 | 35.20 | 0.28% | 1,895 |
| Aug 8, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | - | 9,926 |
| Aug 7, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | - | 1,170 |
| Aug 6, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 4,263 |
| Aug 5, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 4,837 |
| Aug 4, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | - | 456 |
| Aug 1, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Jul 31, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 1,339 |
| Jul 30, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 1,655 |
| Jul 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 27,770 |
| Jul 28, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 1,489 |
| Jul 25, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 142 |
| Jul 24, 2025 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 803 |
| Jul 23, 2025 | 35.10 | 35.40 | 35.10 | 35.10 | 35.10 | - | 91,276 |
| Jul 22, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | - | 14,821 |
| Jul 21, 2025 | 35.10 | 35.30 | 35.10 | 35.10 | 35.10 | -0.28% | 28,759 |
| Jul 18, 2025 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 8,327 |
| Jul 17, 2025 | 35.40 | 35.40 | 35.10 | 35.10 | 35.10 | -0.28% | 32,142 |
| Jul 16, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | 30,210 |
| Jul 15, 2025 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 3,730 |
| Jul 14, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | - | 3,362 |
| Jul 11, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 27,555 |