Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.530
+0.020 (1.32%)
At close: Aug 11, 2025, 5:30 PM CET
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | - | -0.65% | 6,002 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | - | 1.32% | 12,456 |
| Aug 8, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | - | 3.07% | 6,805 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | - | -1.68% | 3,002 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | - | - | 6,052 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | 0.68% | 1,300 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2.07% | 30 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 1,550 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | - | -2.68% | 1,967 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | 0.34% | 11,701 |
| Jul 29, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | - | -1.00% | 2,000 |
| Jul 28, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | - | 0.67% | 267 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.67% | 998 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.44 | 1.50 | - | -0.33% | 5,302 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | - | 1.01% | 17,912 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | - |
| Jul 21, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | - | - | 6,337 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1.02% | 52 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | - | 1.03% | 2,774 |
| Jul 16, 2025 | 1.48 | 1.50 | 1.43 | 1.46 | - | -3.31% | 27,042 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | - | -0.33% | 5,507 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | - | -0.33% | 8,021 |
| Jul 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.66% | 2 |
| Jul 10, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | - | -1.95% | 7,511 |
| Jul 9, 2025 | 1.54 | 1.54 | 1.48 | 1.54 | - | 0.98% | 12,908 |
| Jul 8, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | - | 1.67% | 601 |
| Jul 7, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | - | - | 2,454 |
| Jul 4, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | - | -1.64% | 4,000 |
| Jul 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 0.33% | 1,000 |
| Jul 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.66% | 500 |
| Jul 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Jun 30, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | - | - | 951 |
| Jun 27, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | - | 1.34% | 10,110 |
| Jun 26, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | - | -0.33% | 5,053 |
| Jun 25, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | - | -3.86% | 7,771 |
| Jun 24, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | - | - | 802 |
| Jun 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 600 |
| Jun 20, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | - | - | 10,502 |
| Jun 19, 2025 | 1.54 | 1.60 | 1.52 | 1.56 | - | 2.64% | 2,208 |
| Jun 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Jun 17, 2025 | 1.56 | 1.58 | 1.52 | 1.52 | - | -2.57% | 18,183 |
| Jun 16, 2025 | 1.53 | 1.59 | 1.52 | 1.56 | - | 0.97% | 7,006 |
| Jun 13, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | - | -1.28% | 8,952 |
| Jun 12, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | - | 0.97% | 1,004 |
| Jun 11, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | - | -3.44% | 18,976 |
| Jun 10, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | - | 1.27% | 4,458 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | - | -1.25% | 7,214 |
| Jun 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.95% | 200 |
| Jun 5, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | - | 1.93% | 2,827 |
| Jun 4, 2025 | 1.56 | 1.61 | 1.53 | 1.56 | - | -0.96% | 23,256 |