Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.050
+0.010 (0.96%)
At close: Mar 27, 2026
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 22,210 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -4.15% | 61,152 |
| Mar 25, 2026 | 1.25 | 1.25 | 1.04 | 1.09 | 1.09 | -16.22% | 124,107 |
| Mar 24, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 2,301 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | 75 |
| Mar 20, 2026 | 1.27 | 1.30 | 1.22 | 1.30 | 1.30 | 4.84% | 2,903 |
| Mar 19, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 3,948 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 17, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 1,501 |
| Mar 16, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 15,203 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 6,397 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.15% | 9,100 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.38% | 11,152 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | - | 1,402 |
| Mar 9, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.38% | 992 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | -1.14% | 6,054 |
| Mar 5, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -0.38% | 2,002 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 4,000 |
| Mar 3, 2026 | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | -3.64% | 9,021 |
| Mar 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 27, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | -0.36% | 10,503 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 1,460 |
| Feb 25, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 1,423 |
| Feb 24, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.36% | 402 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 20, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 82 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3,000 |
| Feb 18, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 16,510 |
| Feb 17, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 10,002 |
| Feb 16, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | - | 3,113 |
| Feb 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.36% | 3,002 |
| Feb 12, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.36% | 502 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 10, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 0.36% | 21,292 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.11% | 9,702 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -0.70% | 3,650 |
| Feb 5, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.06% | 12,707 |
| Feb 4, 2026 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 28,008 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -2.82% | 21,394 |
| Feb 2, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 13,270 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 3,300 |
| Jan 29, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 9,702 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.09% | 3,000 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 0.36% | 1,322 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 9,917 |
| Jan 23, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 8,200 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4,000 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12% | 2,000 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.55% | 1,000 |
| Jan 19, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 8,299 |