Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
At close: Feb 11, 2026
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | - | 20,901 |
| Jan 15, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -0.36% | 5,002 |
| Jan 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 7,900 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 1.85% | 8,822 |
| Jan 12, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 2,325 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.36% | 1,302 |
| Jan 8, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 1,042 |
| Jan 7, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 1,216 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 8,700 |
| Jan 5, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 19,201 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 1,100 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 9,999 |
| Dec 29, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 2,002 |
| Dec 23, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 5.08% | 6,504 |
| Dec 22, 2025 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.16% | 2,448 |
| Dec 19, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | - | 13,907 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.38% | 11,227 |
| Dec 17, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 21,244 |
| Dec 16, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 4,075 |
| Dec 15, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.95% | 8,338 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 2.26% | 1,502 |
| Dec 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 298 |
| Dec 10, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.26% | 702 |
| Dec 9, 2025 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -1.49% | 8,302 |
| Dec 8, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.89% | 8,201 |
| Dec 5, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.36% | 8,576 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 4,274 |
| Dec 3, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | -0.37% | 8,942 |
| Dec 2, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 0.37% | 6,068 |
| Dec 1, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 2,303 |
| Nov 28, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 1,506 |
| Nov 27, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 9,636 |