Ambromobiliare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	2,600
Jul 28, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	7,200
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	800
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	1.60%	10,600
Jul 22, 2026	0.38	0.38	0.37	0.37	0.37	-3.11%	17,800
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 20, 2026	0.40	0.41	0.38	0.39	0.39	-3.50%	36,200
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	200
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jul 15, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	102,000
Jul 14, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	59,600
Jul 13, 2026	0.43	0.43	0.41	0.42	0.42	-	32,000
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Jul 9, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 8, 2026	0.41	0.42	0.40	0.42	0.42	1.94%	4,000
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-2.83%	13,400
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	1.92%	400
Jul 3, 2026	0.42	0.42	0.42	0.42	0.42	-0.95%	12,000
Jul 2, 2026	0.43	0.45	0.42	0.42	0.42	-2.33%	135,600
Jul 1, 2026	0.44	0.44	0.43	0.43	0.43	-3.59%	2,800
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	-3.04%	2,000