Allcore S.p.A. CORE
MIL · Italy · Commercial Services
€1.30-0.04 (-2.99%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €1.30 | -2.99% | €1.30 | €1.30 | €1.30 | 1.05K |
| 2026-09-30 | €1.34 | +1.90% | €1.30 | €1.37 | €1.30 | 4.37K |
| 2026-09-29 | €1.32 | -4.01% | €1.35 | €1.37 | €1.32 | 8.12K |
| 2026-09-28 | €1.37 | 0.00% | €1.30 | €1.37 | €1.25 | 26.78K |
| 2026-09-25 | €1.37 | +1.48% | €1.36 | €1.37 | €1.36 | 130 |
| 2026-09-24 | €1.35 | -1.46% | €1.35 | €1.35 | €1.35 | 1.50K |
| 2026-09-23 | €1.37 | -4.86% | €1.40 | €1.41 | €1.34 | 39.68K |
| 2026-09-22 | €1.44 | +2.86% | €1.40 | €1.45 | €1.33 | 39.25K |
| 2026-09-21 | €1.40 | +2.19% | €1.37 | €1.40 | €1.37 | 20.00K |
| 2026-09-18 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-09-17 | €1.37 | -0.36% | €1.38 | €1.38 | €1.37 | 3.00K |
| 2026-09-16 | €1.38 | 0.00% | €1.38 | €1.38 | €1.34 | 8.15K |
| 2026-09-15 | €1.38 | 0.00% | €1.34 | €1.38 | €1.34 | 10.04K |
| 2026-09-14 | €1.38 | +1.10% | €1.33 | €1.38 | €1.33 | 10.80K |
| 2026-09-11 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 0 |
| 2026-09-10 | €1.36 | +5.02% | €1.32 | €1.38 | €1.32 | 10.00K |
| 2026-09-09 | €1.29 | -2.63% | €1.29 | €1.29 | €1.29 | 74 |
| 2026-09-08 | €1.33 | -2.92% | €1.34 | €1.34 | €1.30 | 6.11K |
| 2026-09-07 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-09-04 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-09-03 | €1.37 | +4.18% | €1.33 | €1.38 | €1.30 | 23.49K |
| 2026-09-02 | €1.32 | +1.54% | €1.29 | €1.32 | €1.29 | 6.40K |
| 2026-09-01 | €1.29 | -3.72% | €1.31 | €1.31 | €1.29 | 1.30K |
| 2026-08-31 | €1.35 | 0.00% | €1.35 | €1.35 | €1.33 | 7.43K |
| 2026-08-28 | €1.35 | +3.46% | €1.34 | €1.35 | €1.32 | 5.00K |
| 2026-08-27 | €1.30 | -1.52% | €1.34 | €1.34 | €1.29 | 5.82K |
| 2026-08-26 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-08-25 | €1.32 | -2.58% | €1.38 | €1.38 | €1.32 | 3.89K |
| 2026-08-24 | €1.36 | +3.04% | €1.28 | €1.38 | €1.28 | 15.51K |
| 2026-08-21 | €1.32 | -2.95% | €1.32 | €1.35 | €1.25 | 10.04K |
| 2026-08-20 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 2.04K |
| 2026-08-19 | €1.36 | +0.37% | €1.36 | €1.36 | €1.36 | 2 |
| 2026-08-18 | €1.35 | 0.00% | €1.35 | €1.35 | €1.32 | 4.20K |
| 2026-08-17 | €1.35 | 0.00% | €1.37 | €1.37 | €1.30 | 9.72K |
| 2026-08-14 | €1.35 | +5.47% | €1.28 | €1.39 | €1.28 | 17.30K |
| 2026-08-13 | €1.28 | +3.64% | €1.26 | €1.28 | €1.26 | 12.59K |
| 2026-08-12 | €1.24 | +2.92% | €1.22 | €1.28 | €1.21 | 9.13K |
| 2026-08-11 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-08-10 | €1.20 | -1.64% | €1.20 | €1.20 | €1.20 | 100 |
| 2026-08-07 | €1.22 | +2.09% | €1.22 | €1.28 | €1.20 | 10.63K |
| 2026-08-06 | €1.20 | -4.02% | €1.22 | €1.22 | €1.20 | 1.51K |
| 2026-08-05 | €1.25 | +2.05% | €1.19 | €1.25 | €1.16 | 33.04K |
| 2026-08-04 | €1.22 | +5.17% | €1.17 | €1.23 | €1.17 | 12.07K |
| 2026-08-03 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 0 |
| 2026-07-31 | €1.16 | -1.69% | €1.16 | €1.16 | €1.16 | 2.48K |
| 2026-07-30 | €1.18 | -2.48% | €1.18 | €1.18 | €1.18 | 1.30K |
| 2026-07-29 | €1.21 | +2.54% | €1.20 | €1.21 | €1.20 | 4.00K |
| 2026-07-28 | €1.18 | -4.84% | €1.22 | €1.22 | €1.18 | 7.13K |
| 2026-07-27 | €1.24 | 0.00% | €1.24 | €1.26 | €1.24 | 15.70K |
| 2026-07-24 | €1.24 | +5.98% | €1.14 | €1.24 | €1.14 | 20.54K |
| 2026-07-23 | €1.17 | +6.36% | €1.07 | €1.17 | €1.07 | 32.48K |
| 2026-07-22 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-07-21 | €1.10 | +0.46% | €1.10 | €1.10 | €1.10 | 480 |
| 2026-07-20 | €1.10 | -2.67% | €1.10 | €1.10 | €1.10 | 2.00K |
| 2026-07-17 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-16 | €1.13 | +2.74% | €1.08 | €1.13 | €1.08 | 3.73K |
| 2026-07-15 | €1.10 | -2.23% | €1.10 | €1.10 | €1.10 | 500 |
| 2026-07-14 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 5.12K |
| 2026-07-13 | €1.12 | +3.70% | €1.10 | €1.12 | €1.08 | 4.95K |
| 2026-07-10 | €1.08 | -1.82% | €1.10 | €1.12 | €1.08 | 6.52K |
| 2026-07-09 | €1.10 | +3.77% | €1.08 | €1.10 | €1.08 | 5.40K |
| 2026-07-08 | €1.06 | +3.41% | €1.04 | €1.10 | €1.04 | 15.79K |
| 2026-07-07 | €1.02 | -3.76% | €1.05 | €1.05 | €1.02 | 8.50K |
| 2026-07-06 | €1.07 | +1.43% | €1.05 | €1.07 | €1.05 | 8.71K |
| 2026-07-03 | €1.05 | 0.00% | €1.02 | €1.05 | €1.02 | 4.10K |
| 2026-07-02 | €1.05 | +0.96% | €1.10 | €1.10 | €1.05 | 3.21K |
| 2026-07-01 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-30 | €1.04 | +2.97% | €1.02 | €1.04 | €1.02 | 5.54K |
| 2026-06-29 | €1.01 | -1.94% | €1.01 | €1.02 | €1.01 | 6.29K |
| 2026-06-26 | €1.03 | -2.37% | €1.06 | €1.06 | €1.01 | 5.36K |
| 2026-06-25 | €1.05 | +1.44% | €1.03 | €1.05 | €1.02 | 20.84K |
| 2026-06-24 | €1.04 | +1.46% | €1.02 | €1.04 | €1.02 | 444 |
| 2026-06-23 | €1.02 | -2.38% | €1.04 | €1.04 | €1.02 | 4.82K |
| 2026-06-22 | €1.05 | -1.87% | €1.04 | €1.06 | €1.04 | 5.86K |
| 2026-06-19 | €1.07 | +2.88% | €1.02 | €1.09 | €1.01 | 28.20K |
| 2026-06-18 | €1.04 | -1.42% | €1.07 | €1.07 | €1.02 | 12.38K |
| 2026-06-17 | €1.05 | +1.44% | €1.04 | €1.05 | €1.04 | 5.00K |
| 2026-06-16 | €1.04 | -4.59% | €1.09 | €1.09 | €1.04 | 16.69K |
| 2026-06-15 | €1.09 | +0.46% | €1.09 | €1.09 | €1.09 | 500 |
| 2026-06-12 | €1.09 | -0.46% | €1.07 | €1.09 | €1.07 | 2.96K |
| 2026-06-11 | €1.09 | +2.83% | €1.08 | €1.09 | €1.08 | 3.02K |
| 2026-06-10 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 117 |
| 2026-06-09 | €1.06 | -5.78% | €1.10 | €1.10 | €1.05 | 4.51K |
| 2026-06-08 | €1.13 | +5.63% | €1.05 | €1.14 | €1.01 | 26.95K |
| 2026-06-05 | €1.07 | +0.47% | €1.05 | €1.08 | €1.04 | 61.89K |
| 2026-06-04 | €1.06 | -0.93% | €1.09 | €1.09 | €1.03 | 30.99K |
| 2026-06-03 | €1.07 | -3.17% | €1.09 | €1.09 | €1.07 | 2.50K |
| 2026-06-02 | €1.11 | +2.31% | €1.10 | €1.13 | €1.09 | 12.51K |
| 2026-06-01 | €1.08 | -1.82% | €1.08 | €1.15 | €1.07 | 12.62K |
| 2026-05-29 | €1.10 | -1.79% | €1.11 | €1.14 | €1.10 | 12.95K |