A.B.P. Nocivelli S.p.A. ABP
MIL · Italy · Industrial Services
€6.05-0.10 (-1.63%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.15 | +0.82% | €6.10 | €6.20 | €6.10 | 4.50K |
| 2026-09-29 | €6.10 | -1.61% | €6.15 | €6.20 | €6.00 | 7.50K |
| 2026-09-28 | €6.20 | +2.48% | €6.15 | €6.20 | €5.95 | 15.75K |
| 2026-09-25 | €6.05 | -1.63% | €6.20 | €6.20 | €6.05 | 5.00K |
| 2026-09-24 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 0 |
| 2026-09-23 | €6.15 | -0.81% | €6.20 | €6.20 | €6.15 | 2.50K |
| 2026-09-22 | €6.20 | +0.81% | €6.20 | €6.20 | €6.20 | 1.25K |
| 2026-09-21 | €6.15 | -0.81% | €6.20 | €6.20 | €6.15 | 2.50K |
| 2026-09-18 | €6.20 | -0.80% | €6.20 | €6.25 | €6.20 | 4.50K |
| 2026-09-17 | €6.25 | -2.34% | €6.30 | €6.30 | €6.25 | 3.00K |
| 2026-09-16 | €6.40 | +1.59% | €6.30 | €6.40 | €6.30 | 6.50K |
| 2026-09-15 | €6.30 | -1.56% | €6.35 | €6.35 | €6.30 | 750 |
| 2026-09-14 | €6.40 | +0.79% | €6.40 | €6.40 | €6.30 | 6.00K |
| 2026-09-11 | €6.35 | -3.05% | €6.60 | €6.60 | €6.35 | 12.50K |
| 2026-09-10 | €6.55 | +8.26% | €6.15 | €6.60 | €6.15 | 53.75K |
| 2026-09-09 | €6.05 | 0.00% | €6.05 | €6.05 | €6.05 | 250 |
| 2026-09-08 | €6.05 | -0.82% | €6.05 | €6.10 | €6.00 | 3.00K |
| 2026-09-07 | €6.10 | -0.81% | €6.10 | €6.10 | €6.10 | 250 |
| 2026-09-04 | €6.15 | -0.81% | €6.20 | €6.20 | €6.15 | 2.25K |
| 2026-09-03 | €6.20 | -0.80% | €6.20 | €6.20 | €6.20 | 4.00K |
| 2026-09-02 | €6.25 | +1.63% | €6.20 | €6.25 | €6.15 | 2.00K |
| 2026-09-01 | €6.15 | -2.38% | €6.15 | €6.25 | €6.00 | 10.50K |
| 2026-08-31 | €6.30 | +2.44% | €6.05 | €6.30 | €6.05 | 11.75K |
| 2026-08-28 | €6.15 | +0.82% | €6.10 | €6.15 | €6.00 | 6.50K |
| 2026-08-27 | €6.10 | +0.83% | €6.10 | €6.20 | €6.05 | 5.25K |
| 2026-08-26 | €6.05 | -0.82% | €6.10 | €6.10 | €6.05 | 5.75K |
| 2026-08-25 | €6.10 | -0.81% | €6.15 | €6.20 | €6.05 | 11.00K |
| 2026-08-24 | €6.15 | +4.24% | €6.00 | €6.15 | €6.00 | 13.50K |
| 2026-08-21 | €5.90 | -2.48% | €6.10 | €6.10 | €5.90 | 3.75K |
| 2026-08-20 | €6.05 | +5.22% | €5.85 | €6.05 | €5.85 | 10.50K |
| 2026-08-19 | €5.75 | -3.36% | €5.90 | €5.95 | €5.75 | 5.25K |
| 2026-08-18 | €5.95 | -0.83% | €5.90 | €5.95 | €5.80 | 8.25K |
| 2026-08-17 | €6.00 | -1.64% | €6.10 | €6.10 | €5.95 | 6.50K |
| 2026-08-14 | €6.10 | +1.67% | €6.10 | €6.10 | €6.00 | 9.75K |
| 2026-08-13 | €6.00 | -1.64% | €6.05 | €6.20 | €5.95 | 39.75K |
| 2026-08-12 | €6.10 | +1.67% | €6.05 | €6.25 | €5.95 | 26.00K |
| 2026-08-11 | €6.00 | -1.64% | €6.20 | €6.20 | €5.95 | 6.75K |
| 2026-08-10 | €6.10 | +2.52% | €5.95 | €6.10 | €5.95 | 12.75K |
| 2026-08-07 | €5.95 | -0.83% | €5.95 | €6.00 | €5.85 | 5.25K |
| 2026-08-06 | €6.00 | +3.45% | €5.90 | €6.00 | €5.80 | 15.25K |
| 2026-08-05 | €5.80 | -0.85% | €5.85 | €5.90 | €5.80 | 7.00K |
| 2026-08-04 | €5.85 | +2.63% | €5.75 | €5.85 | €5.75 | 1.25K |
| 2026-08-03 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 250 |
| 2026-07-31 | €5.70 | -0.87% | €5.70 | €5.70 | €5.65 | 1.00K |
| 2026-07-30 | €5.75 | 0.00% | €5.80 | €5.80 | €5.75 | 750 |
| 2026-07-29 | €5.75 | 0.00% | €5.70 | €5.75 | €5.60 | 8.00K |
| 2026-07-28 | €5.75 | -2.54% | €5.80 | €5.80 | €5.75 | 1.00K |
| 2026-07-27 | €5.90 | +1.72% | €5.80 | €5.90 | €5.75 | 3.00K |
| 2026-07-24 | €5.80 | 0.00% | €5.80 | €5.80 | €5.80 | 250 |
| 2026-07-23 | €5.80 | 0.00% | €5.80 | €5.85 | €5.70 | 4.00K |
| 2026-07-22 | €5.80 | -1.69% | €5.85 | €5.85 | €5.65 | 9.50K |
| 2026-07-21 | €5.90 | -1.67% | €5.85 | €5.90 | €5.85 | 750 |
| 2026-07-20 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-17 | €6.00 | 0.00% | €5.95 | €6.00 | €5.95 | 3.25K |
| 2026-07-16 | €6.00 | +1.69% | €5.85 | €6.00 | €5.85 | 1.25K |
| 2026-07-15 | €5.90 | 0.00% | €5.80 | €5.90 | €5.80 | 3.00K |
| 2026-07-14 | €5.90 | -2.48% | €5.90 | €5.90 | €5.85 | 1.75K |
| 2026-07-13 | €6.05 | +1.68% | €6.10 | €6.15 | €5.85 | 17.50K |
| 2026-07-10 | €5.95 | +4.39% | €5.85 | €6.05 | €5.85 | 4.50K |
| 2026-07-09 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 0 |
| 2026-07-08 | €5.70 | -1.72% | €5.70 | €5.75 | €5.70 | 2.50K |
| 2026-07-07 | €5.80 | -2.52% | €6.00 | €6.05 | €5.80 | 3.00K |
| 2026-07-06 | €5.95 | 0.00% | €6.05 | €6.05 | €5.95 | 3.75K |
| 2026-07-03 | €5.95 | +1.71% | €5.80 | €6.00 | €5.60 | 27.25K |
| 2026-07-02 | €5.85 | +2.63% | €5.80 | €5.95 | €5.80 | 9.25K |
| 2026-07-01 | €5.70 | -0.87% | €5.75 | €5.75 | €5.60 | 2.00K |
| 2026-06-30 | €5.75 | 0.00% | €5.75 | €5.75 | €5.75 | 0 |
| 2026-06-29 | €5.75 | +0.88% | €5.60 | €5.75 | €5.60 | 500 |
| 2026-06-26 | €5.70 | -1.72% | €5.80 | €5.80 | €5.20 | 54.00K |
| 2026-06-25 | €5.80 | 0.00% | €5.70 | €5.80 | €5.70 | 3.50K |
| 2026-06-24 | €5.80 | 0.00% | €5.70 | €5.80 | €5.70 | 1.75K |
| 2026-06-23 | €5.80 | -0.85% | €5.75 | €5.80 | €5.75 | 3.25K |
| 2026-06-22 | €5.85 | -0.85% | €5.90 | €5.90 | €5.85 | 3.50K |
| 2026-06-19 | €5.90 | +1.72% | €5.90 | €6.05 | €5.90 | 22.50K |
| 2026-06-18 | €5.80 | -0.85% | €5.95 | €5.95 | €5.80 | 10.25K |
| 2026-06-17 | €5.85 | +4.46% | €5.45 | €5.90 | €5.45 | 26.75K |
| 2026-06-16 | €5.60 | +4.67% | €5.40 | €5.60 | €5.30 | 22.50K |
| 2026-06-15 | €5.35 | +0.94% | €5.35 | €5.40 | €5.30 | 23.75K |
| 2026-06-12 | €5.30 | 0.00% | €5.30 | €5.50 | €5.25 | 46.75K |
| 2026-06-11 | €5.30 | 0.00% | €5.35 | €5.40 | €5.30 | 39.25K |
| 2026-06-10 | €5.30 | +1.92% | €5.20 | €5.45 | €5.10 | 54.25K |
| 2026-06-09 | €5.20 | -0.95% | €5.25 | €5.30 | €5.20 | 15.50K |
| 2026-06-08 | €5.25 | 0.00% | €5.25 | €5.30 | €5.15 | 16.25K |
| 2026-06-05 | €5.25 | +0.96% | €5.30 | €5.40 | €5.25 | 23.50K |
| 2026-06-04 | €5.20 | 0.00% | €5.20 | €5.40 | €5.20 | 44.25K |
| 2026-06-03 | €5.20 | -1.89% | €5.35 | €5.40 | €4.98 | 72.25K |
| 2026-06-02 | €5.30 | -2.75% | €5.45 | €5.45 | €5.10 | 46.25K |
| 2026-06-01 | €5.45 | -12.80% | €6.05 | €6.10 | €5.45 | 152.50K |
| 2026-05-29 | €6.25 | -0.79% | €6.30 | €6.30 | €6.25 | 1.75K |
| 2026-05-28 | €6.30 | 0.00% | €6.30 | €6.30 | €6.25 | 6.75K |