Ambromobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.67	0.67	0.66	0.66	-	-6.38%	-
Mar 3, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 2, 2026	0.69	0.71	0.69	0.71	0.71	-0.70%	1,600
Feb 27, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	3,600
Feb 26, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 25, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 24, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 23, 2026	0.70	0.70	0.70	0.70	0.70	-	3,000
Feb 20, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 18, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	200
Feb 17, 2026	0.72	0.72	0.70	0.71	0.71	-3.42%	6,000
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	-	1,200
Feb 13, 2026	0.73	0.73	0.73	0.73	0.73	-7.01%	1,000
Feb 12, 2026	0.77	0.79	0.74	0.79	0.79	2.61%	16,400
Feb 11, 2026	0.71	0.77	0.71	0.77	0.77	7.75%	3,000
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	-3.40%	1,000
Feb 9, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 6, 2026	0.74	0.74	0.74	0.74	0.74	-	600
Feb 5, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 4, 2026	0.73	0.74	0.73	0.74	0.74	2.08%	2,200
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 2, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	3,200
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 29, 2026	0.74	0.74	0.72	0.72	0.72	-	1,400
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 27, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	-	400
Jan 22, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	4,600
Jan 21, 2026	0.72	0.73	0.72	0.73	0.73	-3.97%	2,400
Jan 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 19, 2026	0.72	0.76	0.71	0.76	0.76	4.86%	12,600
Jan 16, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	4,000
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 14, 2026	0.73	0.73	0.73	0.73	0.73	-5.84%	400
Jan 13, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	5,000
Jan 12, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 9, 2026	0.74	0.76	0.74	0.76	0.76	-1.94%	4,000
Jan 8, 2026	0.76	0.78	0.74	0.78	0.78	-1.90%	5,800
Jan 7, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 6, 2026	0.79	0.79	0.79	0.79	0.79	-	200
Jan 5, 2026	0.77	0.81	0.75	0.79	0.79	1.28%	29,200
Jan 2, 2026	0.77	0.81	0.76	0.78	0.78	-2.50%	10,200
Dec 30, 2025	0.77	0.80	0.77	0.80	0.80	5.26%	3,400
Dec 29, 2025	0.74	0.76	0.74	0.76	0.76	-0.65%	2,000
Dec 23, 2025	0.77	0.77	0.77	0.77	0.77	-3.16%	800
Dec 22, 2025	0.75	0.82	0.75	0.79	0.79	3.95%	6,200
Dec 19, 2025	0.74	0.76	0.74	0.76	0.76	-0.65%	4,200
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	-4.38%	1,600