ABC Company S.p.A. (BIT:ABC)
Italy
· Delayed Price · Currency is EUR 3.740
+0.020 (0.54%)
At close: Dec 5, 2025
ABC Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 10,500 |
| Dec 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 6,000 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 3,000 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 16,500 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 15,000 |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 31, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5.14% | 1,500 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 3,000 |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 63,000 |
| Oct 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 1,500 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 85,500 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 3,000 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 13,500 |
| Sep 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.10% | 1,500 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1,500 |
| Aug 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | 4,500 |
| Aug 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1,500 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 39,000 |
| Aug 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 22,500 |
| Jul 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -8.65% | 1,500 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |