Allcore S.p.A. (BIT:CORE)
Italy · Delayed Price · Currency is EUR 1.345
+0.085 (6.75%)
At close: Nov 2, 2026
Allcore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.22 | 1.35 | 1.21 | 1.35 | 1.35 | 6.75% | 7,454 |
| Oct 30, 2026 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 12,016 |
| Oct 29, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -3.35% | 7,498 |
| Oct 28, 2026 | 1.27 | 1.35 | 1.23 | 1.35 | 1.35 | 5.49% | 15,518 |
| Oct 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 400 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 23, 2026 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 0.78% | 12,665 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 21, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | 1.98% | 12,668 |
| Oct 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.32% | 2,768 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | 967 |
| Oct 16, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | - | 3,798 |
| Oct 15, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 3,844 |
| Oct 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 1,900 |
| 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 |