Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.635
+0.025 (1.55%)
Last updated: Sep 22, 2025, 9:00 AM CET
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 1,967 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 11,701 |
| Jul 29, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -1.00% | 2,000 |
| Jul 28, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 267 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 998 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | -0.33% | 5,302 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.01% | 17,912 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 21, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | - | 6,337 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.02% | 52 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 1.03% | 2,774 |
| Jul 16, 2025 | 1.48 | 1.50 | 1.43 | 1.46 | 1.46 | -3.31% | 27,042 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.33% | 5,507 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | -0.33% | 8,021 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 2 |