Ambromobiliare S.p.A. (BIT:AMB)
Italy · Delayed Price · Currency is EUR 0.9850
-0.0050 (-0.51%)
Last updated: Sep 12, 2025, 4:56 PM CET
Ambromobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1.03% | 2,000 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.02% | 400 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.51% | 5,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.50% | 2,000 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 2,000 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.50% | 1,200 |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 400 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 2,200 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -1.96% | 400 |
| Sep 2, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | - | -1.92% | 10,000 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | - | 4.00% | 5,200 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | -1.96% | 800 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2.00% | 200 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -1.96% | 2,000 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | - | -2.86% | 12,600 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | 0.96% | 800 |
| Aug 22, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | - | -0.95% | 3,400 |
| Aug 21, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | 5.53% | 14,200 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 1,600 |
| Aug 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | - | 1,400 |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.51% | 600 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -1.00% | 3,400 |
| 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 | - | - | - |