Ambromobiliare S.p.A. (BIT:AMB)
Italy · Delayed Price · Currency is EUR 0.4180
-0.0180 (-4.13%)
At close: Oct 9, 2026
Ambromobiliare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.13% | 6,000 |
| Oct 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | 1,200 |
| Oct 6, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 7.80% | 28,000 |
| Oct 5, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.99% | 8,000 |
| Oct 2, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 9,000 |
| Oct 1, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.94% | 2,400 |
| Sep 30, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.00% | 3,000 |
| Sep 29, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -6.10% | 12,800 |
| Sep 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.74% | 4,000 |
| Sep 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.39% | 9,800 |
| Sep 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 17, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.82% | 14,600 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.29% | 43,000 |
| Sep 15, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | 14,000 |
| Sep 14, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.93% | 27,400 |
| Sep 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.82% | 8,000 |
| Sep 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | 8,000 |
| Sep 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 8, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.44% | 40,800 |
| Sep 7, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.81% | 25,800 |
| Sep 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | 9,000 |
| Sep 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | 4,000 |
| Sep 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 1, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.51% | 13,000 |
| Aug 31, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.11% | 10,000 |
| Aug 28, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.95% | 600 |
| Aug 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.79% | 1,600 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | 8,000 |
| Aug 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | 7,200 |
| Aug 19, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.30% | 16,000 |
| Aug 18, 2026 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -4.07% | 48,000 |
| Aug 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 600 |
| Aug 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.78% | 400 |
| Aug 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 11, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.75% | 7,000 |
| Aug 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.62% | 200 |
| Aug 7, 2026 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 8.87% | 55,800 |
| Aug 6, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.05% | 29,800 |
| Aug 5, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 4.23% | 19,600 |
| Aug 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 37,600 |
| Aug 3, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -1.05% | 24,200 |