Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Abitare In SpA (ABT) Historical Prices

IT:ABT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.712.712.702.702.70+0.00%5470.10
Oct 29, 20262.682.782.682.702.70+1.89%3,2500.54
Oct 28, 20262.742.742.642.652.65-0.75%6,3891.02
Oct 27, 20262.682.682.592.672.67-3.26%20,2903.33
Oct 26, 20262.692.782.672.762.76-0.36%4,5880.74
Oct 23, 20262.792.792.692.772.77+1.84%4,3080.70
Oct 22, 20262.662.722.662.722.72+1.49%2,7910.45
Oct 21, 20262.802.802.682.682.68+0.00%1,8550.11
Oct 20, 20262.692.762.682.682.68-3.60%2,4840.14
Oct 19, 20262.802.802.682.782.78+1.09%4,8000.27
Oct 16, 20262.692.752.692.752.75-1.79%5940.03
Oct 15, 20262.742.802.662.802.80+0.36%13,5290.77
Oct 14, 20262.742.792.742.792.79-0.71%1,8340.10
Oct 13, 20262.742.812.732.812.81+0.72%6,4110.36
Oct 12, 20262.742.792.742.792.79-0.36%6560.04
Oct 09, 20262.772.812.772.802.80-2.10%9,5990.54
Oct 08, 20262.822.862.822.862.86+4.38%6640.04
Oct 07, 20262.742.742.742.742.74-0.72%1340.01
Oct 06, 20262.772.772.732.762.76-0.36%3,4040.19
Oct 05, 20262.712.782.712.772.77-1.07%4020.02
Oct 02, 20262.742.802.702.802.80+0.72%4,5860.25
Oct 01, 20262.732.782.682.782.78+1.83%6,5550.35
Sep 30, 20262.682.772.672.732.73-2.50%1,3300.07
Sep 29, 20262.772.802.682.802.80-0.71%8,7800.46
Sep 28, 20262.732.822.732.822.82+0.00%14,0400.74
Sep 25, 20262.702.822.702.822.82+0.71%2,6220.14
Sep 24, 20262.722.802.722.802.80-0.36%2,1580.11
Sep 23, 20262.742.812.732.812.81+0.72%6230.03
Sep 22, 20262.742.792.702.792.79+0.00%12,3880.64
Sep 21, 20262.782.802.782.792.79+0.72%1,9500.10
Sep 18, 20262.832.832.632.772.77-1.07%5,3980.28
Sep 17, 20262.742.822.742.802.80+0.72%5660.03
Sep 16, 20262.782.792.702.782.78+0.36%5,1000.26
Sep 15, 20262.772.772.772.772.77+0.00%1,6700.08
Sep 14, 20262.792.792.772.772.77-0.72%1640.01
Sep 11, 20262.792.792.792.792.79+0.00%1130.01
Sep 10, 20262.792.792.792.792.79-0.36%1,0000.05
Sep 09, 20262.822.852.802.802.80-2.10%9,8080.46
Sep 08, 20262.822.872.822.862.86+0.00%5,8510.27
Sep 07, 20262.852.892.852.862.86-1.04%2,4470.09
Sep 04, 20262.892.892.832.892.89+0.35%21,0050.81
Sep 03, 20262.882.882.882.882.88+1.05%1,0360.04
Sep 02, 20262.872.882.852.852.85+0.00%3,7730.14
Sep 01, 20262.892.932.812.852.85-3.06%9,4410.36
Aug 31, 20262.862.942.862.942.94+1.38%4,9220.19
Aug 28, 20262.902.902.862.902.90-1.36%5580.02
Aug 27, 20262.862.952.862.942.94+0.00%6,4780.25
Aug 26, 20262.822.952.802.942.94+2.80%31,9921.25
Aug 25, 20262.802.862.772.862.86+1.78%32,5871.29
Aug 24, 20262.812.812.812.812.81+0.00%6930.03