Aeroporto Guglielmo Marconi di Bologna S.p.A. ADB
MIL · Italy · Transportation
€9.20-0.36 (-3.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.20 | -3.77% | €9.56 | €9.56 | €9.26 | 4.94K |
| 2026-09-30 | €9.56 | +0.84% | €9.50 | €9.70 | €9.36 | 10.24K |
| 2026-09-29 | €9.48 | +1.28% | €9.40 | €9.50 | €9.36 | 2.25K |
| 2026-09-28 | €9.36 | +0.43% | €9.42 | €9.42 | €9.36 | 653 |
| 2026-09-25 | €9.32 | -2.10% | €9.60 | €9.60 | €9.32 | 2.28K |
| 2026-09-24 | €9.52 | +0.21% | €9.60 | €9.60 | €9.44 | 682 |
| 2026-09-23 | €9.50 | +0.85% | €9.44 | €9.62 | €9.40 | 3.44K |
| 2026-09-22 | €9.42 | -0.21% | €9.56 | €9.56 | €9.42 | 1.56K |
| 2026-09-21 | €9.44 | -0.21% | €9.42 | €9.56 | €9.42 | 801 |
| 2026-09-18 | €9.46 | -2.07% | €9.68 | €9.68 | €9.40 | 5.59K |
| 2026-09-17 | €9.66 | +3.21% | €9.42 | €9.68 | €9.40 | 3.49K |
| 2026-09-16 | €9.36 | -0.43% | €9.38 | €9.44 | €9.36 | 2.59K |
| 2026-09-15 | €9.40 | -3.09% | €9.70 | €9.70 | €9.38 | 8.93K |
| 2026-09-14 | €9.70 | +2.97% | €9.48 | €9.70 | €9.48 | 6.13K |
| 2026-09-11 | €9.42 | -0.21% | €9.38 | €9.50 | €9.38 | 3.64K |
| 2026-09-10 | €9.44 | -0.42% | €9.40 | €9.56 | €9.40 | 2.26K |
| 2026-09-09 | €9.48 | -1.25% | €9.62 | €9.68 | €9.30 | 8.69K |
| 2026-09-08 | €9.60 | 0.00% | €9.50 | €9.60 | €9.46 | 5.64K |
| 2026-09-07 | €9.60 | +3.67% | €9.32 | €9.64 | €9.32 | 10.89K |
| 2026-09-04 | €9.26 | +0.22% | €9.36 | €9.38 | €9.20 | 4.68K |
| 2026-09-03 | €9.24 | -0.22% | €9.30 | €9.30 | €9.16 | 2.27K |
| 2026-09-02 | €9.26 | -1.91% | €9.46 | €9.46 | €9.14 | 9.85K |
| 2026-09-01 | €9.44 | -3.67% | €9.88 | €9.88 | €9.32 | 26.33K |
| 2026-08-31 | €9.80 | -0.41% | €9.76 | €9.98 | €9.76 | 3.21K |
| 2026-08-28 | €9.84 | 0.00% | €9.96 | €9.98 | €9.80 | 1.08K |
| 2026-08-27 | €9.84 | +0.41% | €9.72 | €9.96 | €9.72 | 5.79K |
| 2026-08-26 | €9.80 | -0.20% | €9.92 | €9.92 | €9.72 | 5.46K |
| 2026-08-25 | €9.82 | +1.03% | €9.84 | €9.84 | €9.70 | 1.33K |
| 2026-08-24 | €9.72 | -1.62% | €9.88 | €9.90 | €9.72 | 2.35K |
| 2026-08-21 | €9.88 | -0.60% | €9.92 | €10.00 | €9.76 | 5.05K |
| 2026-08-20 | €9.94 | +1.43% | €9.86 | €9.98 | €9.86 | 1.05K |
| 2026-08-19 | €9.80 | -0.61% | €9.90 | €9.96 | €9.80 | 3.54K |
| 2026-08-18 | €9.86 | -0.60% | €10.05 | €10.05 | €9.80 | 3.53K |
| 2026-08-17 | €9.92 | -0.60% | €10.10 | €10.10 | €9.92 | 4.52K |
| 2026-08-14 | €9.98 | +0.20% | €10.05 | €10.10 | €9.96 | 3.54K |
| 2026-08-13 | €9.96 | 0.00% | €10.10 | €10.10 | €9.96 | 3.34K |
| 2026-08-12 | €9.96 | -0.20% | €10.00 | €10.10 | €9.96 | 4.16K |
| 2026-08-11 | €9.98 | -0.20% | €10.10 | €10.10 | €9.98 | 6.10K |
| 2026-08-10 | €10.00 | +0.20% | €10.10 | €10.10 | €9.98 | 1.98K |
| 2026-08-07 | €9.98 | -2.16% | €10.20 | €10.25 | €9.98 | 10.28K |
| 2026-08-06 | €10.20 | +0.99% | €10.10 | €10.25 | €9.98 | 6.78K |
| 2026-08-05 | €10.10 | -0.49% | €10.20 | €10.20 | €10.00 | 7.38K |
| 2026-08-04 | €10.15 | +1.00% | €9.92 | €10.15 | €9.84 | 10.69K |
| 2026-08-03 | €10.05 | +3.40% | €9.86 | €10.10 | €9.72 | 7.68K |
| 2026-07-31 | €9.72 | -1.62% | €9.94 | €9.98 | €9.72 | 4.22K |
| 2026-07-30 | €9.88 | -1.20% | €10.00 | €10.00 | €9.72 | 4.94K |
| 2026-07-29 | €10.00 | -1.48% | €10.15 | €10.20 | €9.88 | 5.21K |
| 2026-07-28 | €10.15 | +2.11% | €9.94 | €10.15 | €9.94 | 6.95K |
| 2026-07-27 | €9.94 | +0.20% | €9.84 | €9.94 | €9.80 | 1.76K |
| 2026-07-24 | €9.92 | +0.61% | €9.90 | €9.94 | €9.80 | 3.59K |
| 2026-07-23 | €9.86 | -0.80% | €10.00 | €10.00 | €9.76 | 6.50K |
| 2026-07-22 | €9.94 | +0.40% | €10.00 | €10.10 | €9.94 | 3.45K |
| 2026-07-21 | €9.90 | -1.98% | €10.20 | €10.25 | €9.90 | 3.41K |
| 2026-07-20 | €10.10 | -0.98% | €10.20 | €10.25 | €10.05 | 5.45K |
| 2026-07-17 | €10.20 | +0.99% | €10.25 | €10.25 | €10.00 | 15.34K |
| 2026-07-16 | €10.10 | -1.46% | €10.25 | €10.25 | €10.05 | 4.02K |
| 2026-07-15 | €10.25 | +0.99% | €10.25 | €10.25 | €9.98 | 4.48K |
| 2026-07-14 | €10.15 | +0.50% | €10.10 | €10.25 | €10.00 | 5.61K |
| 2026-07-13 | €10.10 | +1.00% | €10.20 | €10.20 | €9.92 | 8.73K |
| 2026-07-10 | €10.00 | -4.31% | €10.45 | €10.50 | €10.00 | 24.61K |
| 2026-07-09 | €10.45 | +5.77% | €9.84 | €10.45 | €9.82 | 44.50K |
| 2026-07-08 | €9.88 | 0.00% | €9.70 | €9.88 | €9.62 | 18.45K |
| 2026-07-07 | €9.88 | +2.49% | €9.68 | €9.88 | €9.50 | 25.69K |
| 2026-07-06 | €9.64 | +3.21% | €9.34 | €9.64 | €9.12 | 24.10K |
| 2026-07-03 | €9.34 | +0.86% | €9.32 | €9.48 | €9.16 | 8.78K |
| 2026-07-02 | €9.26 | +0.87% | €9.30 | €9.32 | €9.16 | 4.39K |
| 2026-07-01 | €9.18 | -0.22% | €9.30 | €9.30 | €9.18 | 2.94K |
| 2026-06-30 | €9.20 | -2.54% | €9.36 | €9.44 | €9.20 | 4.01K |
| 2026-06-29 | €9.44 | +0.21% | €9.44 | €9.44 | €9.32 | 3.95K |
| 2026-06-26 | €9.42 | +0.64% | €9.24 | €9.42 | €9.24 | 2.75K |
| 2026-06-25 | €9.36 | +1.08% | €9.24 | €9.36 | €9.12 | 5.87K |
| 2026-06-24 | €9.26 | -0.22% | €9.30 | €9.30 | €9.14 | 2.57K |
| 2026-06-23 | €9.28 | -0.22% | €9.30 | €9.34 | €9.16 | 3.67K |
| 2026-06-22 | €9.30 | -1.06% | €9.44 | €9.44 | €9.22 | 2.62K |
| 2026-06-19 | €9.40 | +0.21% | €9.26 | €9.40 | €9.26 | 725 |
| 2026-06-18 | €9.38 | -1.26% | €9.50 | €9.50 | €9.26 | 8.98K |
| 2026-06-17 | €9.50 | -0.21% | €9.52 | €9.56 | €9.44 | 5.73K |
| 2026-06-16 | €9.52 | +1.49% | €9.36 | €9.54 | €9.36 | 9.33K |
| 2026-06-15 | €9.38 | +1.52% | €9.38 | €9.56 | €9.30 | 12.36K |
| 2026-06-12 | €9.24 | +0.87% | €9.20 | €9.50 | €9.18 | 20.91K |
| 2026-06-11 | €9.16 | -0.87% | €9.14 | €9.22 | €9.08 | 4.79K |
| 2026-06-10 | €9.24 | +0.87% | €9.26 | €9.26 | €9.10 | 3.45K |
| 2026-06-09 | €9.16 | +0.66% | €9.22 | €9.24 | €9.12 | 2.02K |
| 2026-06-08 | €9.10 | -0.22% | €9.24 | €9.26 | €9.08 | 2.88K |
| 2026-06-05 | €9.12 | -0.65% | €9.20 | €9.26 | €9.10 | 1.91K |
| 2026-06-04 | €9.18 | +0.88% | €9.20 | €9.20 | €9.08 | 1.53K |
| 2026-06-03 | €9.10 | -1.52% | €9.26 | €9.26 | €9.10 | 1.60K |
| 2026-06-02 | €9.24 | +1.09% | €9.26 | €9.26 | €9.12 | 8.03K |
| 2026-06-01 | €9.14 | -0.65% | €9.30 | €9.30 | €9.14 | 4.45K |
| 2026-05-29 | €9.20 | +0.88% | €9.24 | €9.30 | €9.14 | 5.69K |