Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.320
-0.005 (-0.38%)
At close: Mar 4, 2026
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |