Ambromobiliare S.p.A. (BIT:AMB)
Italy · Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | - | 2,200 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | - | 2,000 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 400 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | - | - | 6,400 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 4,400 |
| Aug 5, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | - | -3.85% | 21,800 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4.00% | 2,000 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | -4.76% | 1,400 |
| Jul 31, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | -2.78% | 2,600 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jul 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Jul 28, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | - | 3.85% | 21,000 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | - | - | 21,000 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -0.95% | 9,600 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | - |
| Jul 22, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | - | 4,400 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.94% | 3,000 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | - | -3.64% | 8,000 |
| Jul 17, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | - | 4.76% | 9,800 |
| Jul 16, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | - | -2.78% | 8,000 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.08 | 1.08 | - | -11.48% | 99,800 |
| Jul 14, 2025 | 1.11 | 1.28 | 1.09 | 1.22 | - | 9.91% | 209,800 |
| Jul 11, 2025 | 1.04 | 1.13 | 0.99 | 1.11 | - | 6.73% | 19,400 |
| Jul 10, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.00% | 23,000 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | - | 5,800 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jul 7, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | - | -0.99% | 10,400 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 800 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jul 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jul 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 5,000 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jun 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jun 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jun 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | 800 |
| Jun 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -1.92% | 2,000 |
| Jun 20, 2025 | 1.02 | 1.09 | 1.02 | 1.04 | - | 1.96% | 1,200 |
| Jun 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jun 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Jun 17, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | - | - | 2,800 |
| Jun 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -3.77% | 400 |
| Jun 13, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | - | 3.92% | 2,800 |
| Jun 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -0.97% | 4,000 |
| Jun 11, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | - | -3.74% | 1,200 |
| Jun 10, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | 1.90% | 8,600 |
| Jun 9, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | - | -1.87% | 6,200 |
| Jun 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | - |
| Jun 5, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | 0.94% | 2,200 |
| Jun 4, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | -0.93% | 1,200 |