Abitare In SpA ABT
MIL · Italy · Finance
€2.78+0.05 (+1.83%)
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 | €2.73 | -2.50% | €2.68 | €2.77 | €2.67 | 1.33K |
| 2026-09-29 | €2.80 | -0.71% | €2.77 | €2.80 | €2.68 | 8.78K |
| 2026-09-28 | €2.82 | 0.00% | €2.73 | €2.82 | €2.73 | 14.04K |
| 2026-09-25 | €2.82 | +0.71% | €2.70 | €2.82 | €2.70 | 2.62K |
| 2026-09-24 | €2.80 | -0.36% | €2.72 | €2.80 | €2.72 | 2.16K |
| 2026-09-23 | €2.81 | +0.72% | €2.74 | €2.81 | €2.73 | 623 |
| 2026-09-22 | €2.79 | 0.00% | €2.74 | €2.79 | €2.70 | 12.39K |
| 2026-09-21 | €2.79 | +0.72% | €2.78 | €2.80 | €2.78 | 1.95K |
| 2026-09-18 | €2.77 | -1.07% | €2.83 | €2.83 | €2.63 | 5.40K |
| 2026-09-17 | €2.80 | +0.72% | €2.74 | €2.82 | €2.74 | 566 |
| 2026-09-16 | €2.78 | +0.36% | €2.78 | €2.79 | €2.70 | 5.10K |
| 2026-09-15 | €2.77 | 0.00% | €2.77 | €2.77 | €2.77 | 1.67K |
| 2026-09-14 | €2.77 | -0.72% | €2.79 | €2.79 | €2.77 | 164 |
| 2026-09-11 | €2.79 | 0.00% | €2.79 | €2.79 | €2.79 | 113 |
| 2026-09-10 | €2.79 | -0.36% | €2.79 | €2.79 | €2.79 | 1.00K |
| 2026-09-09 | €2.80 | -2.10% | €2.82 | €2.85 | €2.80 | 9.81K |
| 2026-09-08 | €2.86 | 0.00% | €2.82 | €2.87 | €2.82 | 5.85K |
| 2026-09-07 | €2.86 | -1.04% | €2.85 | €2.89 | €2.85 | 2.45K |
| 2026-09-04 | €2.89 | +0.35% | €2.89 | €2.89 | €2.83 | 21.01K |
| 2026-09-03 | €2.88 | +1.05% | €2.88 | €2.88 | €2.88 | 1.04K |
| 2026-09-02 | €2.85 | 0.00% | €2.87 | €2.88 | €2.85 | 3.77K |
| 2026-09-01 | €2.85 | -3.06% | €2.89 | €2.93 | €2.81 | 9.44K |
| 2026-08-31 | €2.94 | +1.38% | €2.86 | €2.94 | €2.86 | 4.92K |
| 2026-08-28 | €2.90 | -1.36% | €2.90 | €2.90 | €2.86 | 558 |
| 2026-08-27 | €2.94 | 0.00% | €2.86 | €2.95 | €2.86 | 6.48K |
| 2026-08-26 | €2.94 | +2.80% | €2.82 | €2.95 | €2.80 | 31.99K |
| 2026-08-25 | €2.86 | +1.78% | €2.80 | €2.86 | €2.77 | 32.59K |
| 2026-08-24 | €2.81 | 0.00% | €2.81 | €2.81 | €2.81 | 693 |
| 2026-08-21 | €2.81 | 0.00% | €2.81 | €2.81 | €2.81 | 940 |
| 2026-08-20 | €2.81 | +0.36% | €2.80 | €2.81 | €2.76 | 2.03K |
| 2026-08-19 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 309 |
| 2026-08-18 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 875 |
| 2026-08-17 | €2.80 | 0.00% | €2.79 | €2.80 | €2.79 | 1.51K |
| 2026-08-14 | €2.80 | 0.00% | €2.75 | €2.80 | €2.75 | 1.61K |
| 2026-08-13 | €2.80 | 0.00% | €2.79 | €2.80 | €2.79 | 423 |
| 2026-08-12 | €2.80 | 0.00% | €2.75 | €2.80 | €2.75 | 424 |
| 2026-08-11 | €2.80 | +1.08% | €2.76 | €2.80 | €2.74 | 5.05K |
| 2026-08-10 | €2.77 | -1.77% | €2.80 | €2.83 | €2.76 | 5.38K |
| 2026-08-07 | €2.82 | 0.00% | €2.78 | €2.82 | €2.77 | 8.25K |
| 2026-08-06 | €2.82 | +1.08% | €2.77 | €2.83 | €2.77 | 7.96K |
| 2026-08-05 | €2.79 | +1.45% | €2.75 | €2.79 | €2.75 | 10.86K |
| 2026-08-04 | €2.75 | -1.08% | €2.69 | €2.75 | €2.69 | 28.42K |
| 2026-08-03 | €2.78 | +1.46% | €2.86 | €2.86 | €2.68 | 19.00K |
| 2026-07-31 | €2.74 | -2.14% | €2.78 | €2.82 | €2.74 | 25.40K |
| 2026-07-30 | €2.80 | -0.36% | €2.80 | €2.85 | €2.78 | 7.50K |
| 2026-07-29 | €2.81 | 0.00% | €2.83 | €2.84 | €2.80 | 10.01K |
| 2026-07-28 | €2.81 | -1.40% | €2.86 | €2.86 | €2.81 | 2.45K |
| 2026-07-27 | €2.85 | +1.06% | €2.83 | €2.85 | €2.82 | 5.68K |
| 2026-07-24 | €2.82 | +0.71% | €2.85 | €2.87 | €2.82 | 704.59K |
| 2026-07-23 | €2.80 | -1.41% | €2.80 | €2.80 | €2.80 | 8.77K |
| 2026-07-22 | €2.84 | +1.07% | €2.85 | €2.85 | €2.79 | 10.38K |
| 2026-07-21 | €2.81 | -1.75% | €2.83 | €2.85 | €2.81 | 4.41K |
| 2026-07-20 | €2.86 | -0.35% | €2.84 | €2.87 | €2.82 | 5.69K |
| 2026-07-17 | €2.87 | +1.77% | €2.79 | €2.87 | €2.79 | 14.70K |
| 2026-07-16 | €2.82 | -1.05% | €2.80 | €2.84 | €2.78 | 10.23K |
| 2026-07-15 | €2.85 | +1.42% | €2.85 | €2.85 | €2.77 | 3.89K |
| 2026-07-14 | €2.81 | +0.36% | €2.80 | €2.82 | €2.80 | 4.90K |
| 2026-07-13 | €2.80 | -0.71% | €2.82 | €2.85 | €2.80 | 10.32K |
| 2026-07-10 | €2.82 | +2.17% | €2.76 | €2.83 | €2.76 | 29.17K |
| 2026-07-09 | €2.76 | 0.00% | €2.80 | €2.80 | €2.76 | 1.37K |
| 2026-07-08 | €2.76 | -0.36% | €2.76 | €2.80 | €2.76 | 15.63K |
| 2026-07-07 | €2.77 | +0.36% | €2.75 | €2.78 | €2.73 | 4.89K |
| 2026-07-06 | €2.76 | +1.10% | €2.73 | €2.80 | €2.71 | 27.27K |
| 2026-07-03 | €2.73 | -2.50% | €2.76 | €2.80 | €2.72 | 23.20K |
| 2026-07-02 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 648 |
| 2026-07-01 | €2.80 | -1.06% | €2.79 | €2.80 | €2.77 | 12.56K |
| 2026-06-30 | €2.83 | +1.07% | €2.80 | €2.83 | €2.80 | 2.12K |
| 2026-06-29 | €2.80 | -1.41% | €2.85 | €2.85 | €2.80 | 380 |
| 2026-06-26 | €2.84 | +2.16% | €2.83 | €2.85 | €2.78 | 28.29K |
| 2026-06-25 | €2.78 | -1.77% | €2.80 | €2.84 | €2.78 | 12.51K |
| 2026-06-24 | €2.83 | 0.00% | €2.83 | €2.83 | €2.80 | 2.11K |
| 2026-06-23 | €2.83 | 0.00% | €2.83 | €2.83 | €2.78 | 3.37K |
| 2026-06-22 | €2.83 | +1.80% | €2.83 | €2.84 | €2.80 | 2.54K |
| 2026-06-19 | €2.78 | -4.14% | €2.90 | €2.90 | €2.78 | 19.61K |
| 2026-06-18 | €2.90 | +3.20% | €2.81 | €2.90 | €2.81 | 21.39K |
| 2026-06-17 | €2.81 | +3.31% | €2.76 | €2.90 | €2.76 | 68.57K |
| 2026-06-16 | €2.72 | -0.73% | €2.74 | €2.74 | €2.71 | 14.47K |
| 2026-06-15 | €2.74 | 0.00% | €2.74 | €2.78 | €2.74 | 2.94K |
| 2026-06-12 | €2.74 | +1.11% | €2.70 | €2.77 | €2.70 | 20.25K |
| 2026-06-11 | €2.71 | +0.74% | €2.79 | €2.79 | €2.69 | 28.01K |
| 2026-06-10 | €2.69 | -3.58% | €2.93 | €3.16 | €2.65 | 272.43K |
| 2026-06-09 | €2.79 | -0.36% | €2.78 | €2.87 | €2.78 | 8.72K |
| 2026-06-08 | €2.80 | -2.10% | €2.78 | €2.85 | €2.78 | 16.03K |
| 2026-06-05 | €2.86 | +0.70% | €2.80 | €2.87 | €2.80 | 4.63K |
| 2026-06-04 | €2.84 | +0.35% | €2.84 | €2.84 | €2.84 | 1.60K |
| 2026-06-03 | €2.83 | -0.35% | €2.84 | €2.89 | €2.81 | 3.10K |
| 2026-06-02 | €2.84 | +0.35% | €2.83 | €2.84 | €2.83 | 1.17K |
| 2026-06-01 | €2.83 | -0.70% | €2.88 | €2.89 | €2.83 | 6.12K |
| 2026-05-29 | €2.85 | -1.04% | €2.85 | €2.85 | €2.81 | 4.09K |
| 2026-05-28 | €2.88 | +0.35% | €2.85 | €2.88 | €2.84 | 10.95K |