Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.340
-0.040 (-2.90%)
At close: Oct 12, 2026
Allcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -2.90% | 6,108 |
| Oct 9, 2026 | 1.31 | 1.38 | 1.25 | 1.38 | 1.38 | 6.98% | 15,175 |
| Oct 8, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -4.80% | 4,541 |
| Oct 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.52% | 1,500 |
| Oct 6, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 12,558 |
| Oct 5, 2026 | 1.37 | 1.43 | 1.35 | 1.38 | 1.38 | 1.47% | 18,455 |
| Oct 2, 2026 | 1.28 | 1.36 | 1.21 | 1.36 | 1.36 | 4.62% | 14,100 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 1,128 |
| Sep 30, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 1.90% | 4,368 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -4.01% | 8,118 |
| Sep 28, 2026 | 1.30 | 1.37 | 1.26 | 1.37 | 1.37 | - | 26,781 |
| Sep 25, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 130 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 1,500 |
| Sep 23, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -4.86% | 39,679 |
| Sep 22, 2026 | 1.40 | 1.45 | 1.33 | 1.44 | 1.44 | 2.86% | 39,248 |
| Sep 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 20,000 |
| Sep 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 3,000 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 8,150 |
| Sep 15, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 10,039 |
| Sep 14, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.10% | 10,803 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 10, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 5.02% | 10,000 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.63% | 74 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -2.92% | 6,113 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 3, 2026 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 4.18% | 23,486 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 6,401 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -3.72% | 1,300 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 7,434 |
| Aug 28, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 3.46% | 5,003 |
| Aug 27, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 5,823 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 25, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.58% | 3,893 |
| Aug 24, 2026 | 1.29 | 1.38 | 1.29 | 1.36 | 1.36 | 3.04% | 15,513 |
| Aug 21, 2026 | 1.32 | 1.35 | 1.25 | 1.32 | 1.32 | -2.95% | 10,040 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,043 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 2 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 4,202 |
| Aug 17, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | - | 9,724 |
| Aug 14, 2026 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 5.47% | 17,304 |
| Aug 13, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 3.64% | 12,586 |
| Aug 12, 2026 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | 2.92% | 9,133 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 100 |
| Aug 7, 2026 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | 2.09% | 10,633 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.02% | 1,510 |
| Aug 5, 2026 | 1.19 | 1.25 | 1.16 | 1.25 | 1.25 | 2.05% | 33,044 |
| Aug 4, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 5.17% | 12,066 |