Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.590
-0.035 (-2.15%)
At close: Oct 10, 2025
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | -2.15% | 17,702 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.56% | 13,080 |
| Oct 8, 2025 | 1.60 | 1.65 | 1.56 | 1.60 | 1.60 | 0.95% | 7,285 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 2,954 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 0.31% | 5,412 |
| Oct 3, 2025 | 1.59 | 1.70 | 1.59 | 1.59 | 1.59 | -0.93% | 30,914 |
| Oct 2, 2025 | 1.58 | 1.61 | 1.49 | 1.61 | 1.61 | 4.22% | 24,038 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -5.81% | 8,790 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 3.48% | 1,004 |
| Sep 29, 2025 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | - | 3,633 |
| Sep 26, 2025 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 5,039 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 4,079 |
| Sep 24, 2025 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | -1.83% | 11,795 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 1.86% | 805 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | - | 2,065 |
| Sep 19, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -3.59% | 14,111 |
| Sep 18, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 9,204 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 256 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 19,979 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 3,602 |
| Sep 12, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 2,952 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 10, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | - | 8,259 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 2 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 4,884 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 2.91% | 2,629 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.59% | 5,418 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.47 | 1.57 | 1.57 | -1.88% | 14,198 |
| Sep 2, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 6,252 |
| Sep 1, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -2.13% | 17,232 |
| Aug 29, 2025 | 1.53 | 1.66 | 1.53 | 1.65 | 1.65 | 7.87% | 93,100 |
| Aug 28, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.69% | 1,051 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -2.62% | 2,504 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.33% | 548 |
| Aug 25, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 2,070 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | -0.98% | 3,802 |
| Aug 21, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.67% | 2 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 301 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 1,000 |
| Aug 18, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 8,502 |
| Aug 14, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 7,050 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 12, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 6,002 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 12,456 |
| Aug 8, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 3.07% | 6,805 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.68% | 3,002 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 6,052 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 1,300 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 30 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,550 |