Ambromobiliare S.p.A. (BIT:AMB)
Italy · Delayed Price · Currency is EUR 0.9350
+0.0750 (8.72%)
At close: Oct 31, 2025
Ambromobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 8.72% | 7,600 |
| Oct 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 400 |
| Oct 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 400 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 1,000 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 7,000 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.60% | 3,600 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 200 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 1,400 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -4.00% | 5,800 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,200 |
| Oct 14, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -4.72% | 12,000 |
| Oct 13, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 13.98% | 71,000 |
| Oct 10, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 4,000 |
| Oct 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,800 |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | 3,400 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 2,000 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 2,000 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 4,200 |
| Oct 2, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -1.54% | 20,000 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 1,200 |
| Sep 30, 2025 | 0.98 | 1.04 | 0.94 | 0.99 | 0.99 | 6.45% | 21,600 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -6.06% | 4,200 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 25, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 3,600 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 1,600 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,800 |
| Sep 22, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 4,400 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 5,000 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 2,200 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | 2,000 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 400 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 5,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 2,000 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,200 |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,200 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 400 |
| Sep 2, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -1.92% | 10,000 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 5,200 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 800 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 200 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 2,000 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 12,600 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 800 |