Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.065
+0.005 (0.47%)
At close: Jun 5, 2026
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.47% | 61,893 |
| Jun 4, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 30,987 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.17% | 2,498 |
| Jun 2, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 2.31% | 12,506 |
| Jun 1, 2026 | 1.08 | 1.16 | 1.07 | 1.08 | 1.08 | -1.82% | 12,618 |
| May 29, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 12,952 |
| May 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 27, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 2,346 |
| May 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | 5,052 |
| May 25, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 5,001 |
| May 22, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 2,504 |
| May 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | 4 |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.25% | 11 |
| May 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 883 |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | 400 |
| May 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | 1,300 |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1 |
| May 13, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.83% | 2,874 |
| May 12, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 3.07% | 12 |
| May 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | 200 |
| May 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 1,400 |
| May 7, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 4.91% | 8,204 |
| May 6, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.18% | 9,599 |
| May 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.29% | 2,229 |
| May 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 75 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 3,200 |
| Apr 29, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | 1.74% | 3,452 |
| Apr 28, 2026 | 1.16 | 1.24 | 1.14 | 1.15 | 1.15 | -0.86% | 27,270 |
| Apr 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 3,041 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 2,767 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | 1,650 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 21, 2026 | 1.12 | 1.21 | 1.12 | 1.15 | 1.15 | 2.69% | 9,286 |
| Apr 20, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 3.24% | 10,000 |
| Apr 17, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 14,231 |
| Apr 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | 900 |
| Apr 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.38% | 6,000 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | 600 |
| Apr 10, 2026 | 1.10 | 1.11 | 1.06 | 1.11 | 1.11 | 3.27% | 9,300 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 1,500 |
| Apr 8, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | 2.38% | 26,543 |
| Apr 7, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 10,536 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 501 |
| Apr 1, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 8,950 |
| Mar 31, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 3.85% | 2,824 |
| Mar 30, 2026 | 1.06 | 1.12 | 1.04 | 1.04 | 1.04 | -0.95% | 7,067 |
| 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 |