A.L.A. società per azioni (BIT:ALA)
Italy · Delayed Price · Currency is EUR 35.20
+0.10 (0.28%)
Aug 13, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | - | 38,293 |
| Jul 9, 2025 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | - | 4,473 |
| Jul 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 200 |
| Jul 7, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 5,052 |
| Jul 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 17,359 |
| Jul 3, 2025 | 35.10 | 35.30 | 35.00 | 35.00 | 35.00 | -0.85% | 13,779 |
| Jul 2, 2025 | 35.00 | 35.30 | 35.00 | 35.30 | 35.30 | 0.86% | 3,388 |
| Jul 1, 2025 | 35.00 | 35.30 | 35.00 | 35.00 | 35.00 | -0.28% | 2,426 |
| Jun 30, 2025 | 35.10 | 35.30 | 34.90 | 35.10 | 35.10 | -0.57% | 13,332 |
| Jun 27, 2025 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | 0.28% | 809 |
| Jun 26, 2025 | 35.10 | 35.40 | 35.10 | 35.20 | 35.20 | 0.28% | 3,036 |
| Jun 25, 2025 | 35.10 | 35.30 | 35.10 | 35.10 | 35.10 | -0.57% | 597 |
| Jun 24, 2025 | 35.00 | 35.40 | 35.00 | 35.30 | 35.30 | 0.86% | 7,171 |
| Jun 23, 2025 | 35.00 | 35.20 | 34.80 | 35.00 | 35.00 | 0.29% | 3,692 |
| Jun 20, 2025 | 34.90 | 35.00 | 34.80 | 34.90 | 34.90 | -0.57% | 2,978 |
| Jun 19, 2025 | 35.00 | 35.10 | 34.90 | 35.10 | 35.10 | 0.57% | 1,096 |
| Jun 18, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | - |
| Jun 17, 2025 | 35.00 | 35.10 | 34.90 | 34.90 | 34.90 | -0.57% | 1,555 |
| Jun 16, 2025 | 34.80 | 35.10 | 34.80 | 35.10 | 35.10 | 0.29% | 3,744 |
| Jun 13, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.29% | 4,109 |
| Jun 12, 2025 | 34.90 | 34.90 | 34.80 | 34.90 | 34.90 | - | 17,113 |
| Jun 11, 2025 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 0.29% | 1,048 |
| Jun 10, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | -0.29% | 3,566 |
| Jun 9, 2025 | 34.90 | 34.90 | 34.80 | 34.90 | 34.90 | - | 1,806 |
| Jun 6, 2025 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 0.29% | 9,294 |
| Jun 5, 2025 | 34.80 | 34.90 | 34.80 | 34.80 | 34.80 | -0.57% | 2,604 |