Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.400
+0.030 (2.19%)
Last updated: Sep 21, 2026, 5:23 PM CET
Allcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 2,484 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 1,298 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 4,000 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.84% | 7,130 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 15,696 |
| Jul 24, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 5.98% | 20,535 |
| Jul 23, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 6.36% | 32,483 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 480 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.67% | 2,000 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 16, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.74% | 3,730 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.23% | 500 |
| Jul 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 5,121 |