TipRanks
Go Ultimate55% OFF

Aeroporto Guglielmo Marconi di Bologna S.p.A. (ADB) Historical Prices

IT:ADB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.968.968.628.628.62-2.93%4,4201.01
Oct 29, 20269.009.008.888.888.88+0.00%3380.08
Oct 28, 20269.009.028.888.888.88-0.22%6310.14
Oct 27, 20269.049.048.908.908.90-0.45%1,4230.31
Oct 26, 20268.969.068.948.948.94+1.13%8470.18
Oct 23, 20269.029.068.848.848.84-0.67%2,3510.50
Oct 22, 20269.089.088.908.908.90-1.33%2850.06
Oct 21, 20269.029.088.909.029.02+1.35%4,6490.98
Oct 20, 20268.809.268.688.908.90+0.68%6,3591.34
Oct 19, 20269.129.148.848.848.84-2.86%2,1540.45
Oct 16, 20269.009.108.969.109.10+2.48%1,0070.21
Oct 15, 20269.149.148.428.888.88-1.77%12,6482.70
Oct 14, 20269.269.269.009.049.04-1.53%6,9131.43
Oct 13, 20269.269.269.189.189.18-0.86%1,5160.31
Oct 12, 20269.229.269.169.269.26+1.31%2,2300.46
Oct 09, 20269.269.269.149.149.14-0.65%6460.13
Oct 08, 20269.229.309.149.209.20+0.66%3,1060.61
Oct 07, 20269.269.269.149.149.14-1.30%7310.13
Oct 06, 20269.269.269.149.269.26+0.87%1,7210.28
Oct 05, 20269.389.449.149.189.18-0.86%3,0360.48
Oct 02, 20269.309.409.249.269.26+0.65%3,1230.46
Oct 01, 20269.569.569.209.209.20-3.77%4,9370.70
Sep 30, 20269.509.709.369.569.56+0.84%10,2411.46
Sep 29, 20269.409.509.369.489.48+1.28%2,2500.32
Sep 28, 20269.429.429.369.369.36+0.43%6530.09
Sep 25, 20269.609.609.329.329.32-2.10%2,2760.32
Sep 24, 20269.609.609.449.529.52+0.21%6820.10
Sep 23, 20269.449.629.409.509.50+0.85%3,4380.48
Sep 22, 20269.569.569.429.429.42-0.21%1,5640.22
Sep 21, 20269.429.569.429.449.44-0.21%8010.11
Sep 18, 20269.689.689.409.469.46-2.07%5,5870.78
Sep 17, 20269.429.689.409.669.66+3.21%3,4920.49
Sep 16, 20269.389.449.369.369.36-0.43%2,5880.36
Sep 15, 20269.709.709.389.409.40-3.09%8,9261.25
Sep 14, 20269.489.709.489.709.70+2.97%6,1260.86
Sep 11, 20269.389.509.389.429.42-0.21%3,6370.50
Sep 10, 20269.409.569.409.449.44-0.42%2,2550.30
Sep 09, 20269.629.689.309.489.48-1.25%8,6901.14
Sep 08, 20269.509.609.469.609.60+0.00%5,6390.74
Sep 07, 20269.329.649.329.609.60+3.67%10,8911.46
Sep 04, 20269.369.389.209.269.26+0.22%4,6780.63
Sep 03, 20269.309.309.169.249.24-0.22%2,2720.31
Sep 02, 20269.469.469.149.269.26-1.91%9,8471.35
Sep 01, 20269.889.889.329.449.44-3.67%26,3273.80
Aug 31, 20269.769.989.769.809.80-0.41%3,2100.47
Aug 28, 20269.969.989.809.849.84+0.00%1,0810.15
Aug 27, 20269.729.969.729.849.84+0.41%5,7920.83
Aug 26, 20269.929.929.729.809.80-0.20%5,4620.78
Aug 25, 20269.849.849.709.829.82+1.03%1,3300.19
Aug 24, 20269.889.909.729.729.72-1.62%2,3530.33