Skip to main content
Abitare In S.p.A. (BIT:ABT)
Italy flag Italy · Delayed Price · Currency is EUR
2.960
-0.100 (-3.27%)
At close: Dec 5, 2025

Abitare In Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.043.082.962.962.96-3.27%27,486
Dec 4, 20253.083.092.973.063.062.68%45,847
Dec 3, 20253.103.102.952.982.98-0.67%83,538
Dec 2, 20252.933.122.853.003.001.69%89,206
Dec 1, 20252.952.962.842.952.950.34%28,121
Nov 28, 20252.862.942.802.942.944.63%42,066
Nov 27, 20252.792.892.732.812.813.12%51,768
Nov 26, 20252.742.742.732.732.73-1.45%7,000
Nov 25, 20252.732.772.732.772.77-0.36%600
Nov 24, 20252.762.802.742.782.780.91%16,617
Nov 21, 20252.762.792.752.752.750.73%14,442
Nov 20, 20252.752.812.722.732.73-1.62%16,649
Nov 19, 20252.742.802.732.782.78-48,310
Nov 18, 20252.822.822.612.782.78-0.89%39,135
Nov 17, 20252.772.822.692.802.803.32%56,904
Nov 14, 20252.772.772.692.712.71-0.73%25,055
Nov 13, 20252.772.792.682.732.73-1.09%25,849
Nov 12, 20252.762.802.702.762.760.55%28,710
Nov 11, 20252.822.822.702.752.751.29%18,481
Nov 10, 20252.752.822.682.712.711.50%52,032
Nov 7, 20252.792.802.652.672.67-3.61%31,649
Nov 6, 20252.802.842.772.772.77-0.54%11,238
Nov 5, 20252.792.832.792.792.79-0.36%395
Nov 4, 20252.852.852.802.802.80-1.41%7,960
Nov 3, 20252.852.892.842.842.84-640,936
Oct 31, 20252.822.862.782.842.84-10,648
Oct 30, 20252.752.872.752.842.844.61%36,155
Oct 29, 20252.872.872.712.712.71-4.24%16,394
Oct 28, 20252.772.852.772.832.832.91%30,553
Oct 27, 20252.842.862.752.752.75-3.51%20,177
Oct 24, 20252.842.852.842.852.850.35%5,259
Oct 23, 20252.862.902.832.842.84-0.70%8,768
Oct 22, 20252.832.862.832.862.860.35%6,766
Oct 21, 20252.872.892.822.852.85-0.35%10,093
Oct 20, 20252.892.892.842.862.861.06%14,928
Oct 17, 20252.892.902.832.832.83-0.70%37,167
Oct 16, 20252.892.902.842.852.850.88%23,012
Oct 15, 20252.922.932.832.832.830.18%38,525
Oct 14, 20252.962.962.822.822.82-2.76%24,582
Oct 13, 20252.952.952.872.902.900.87%45,781
Oct 10, 20252.943.002.882.882.88-2.04%62,541
Oct 9, 20252.942.942.822.942.940.86%31,820
Oct 8, 20252.862.942.822.912.911.04%41,018
Oct 7, 20252.852.882.842.882.881.05%22,941
Oct 6, 20252.902.902.852.852.850.18%13,289
Oct 3, 20252.822.902.822.852.85-0.18%29,896
Oct 2, 20252.902.902.832.852.85-1.72%32,315
Oct 1, 20252.862.902.832.902.901.40%12,842
Sep 30, 20252.962.962.852.862.86-18,775
Sep 29, 20252.922.922.842.862.862.33%47,123
Sep 26, 20252.852.852.762.802.80-0.18%26,655
Sep 25, 20252.852.872.802.802.80-1.75%12,494
Sep 24, 20252.892.902.852.852.85-1.21%11,148
Sep 23, 20252.902.912.882.892.89-0.52%7,828
Sep 22, 20252.942.942.892.902.90-1.19%19,474
Sep 19, 20252.912.942.892.942.94-50,389
Sep 18, 20252.982.982.902.942.94-2.17%33,688
Sep 17, 20253.003.002.973.003.00-1,131
Sep 16, 20252.983.032.963.003.00-9,582
Sep 15, 20253.033.052.983.003.00-1.32%18,146
Sep 12, 20253.123.123.003.043.04-0.65%128,548
Sep 11, 20253.093.113.053.063.06-0.33%19,068
Sep 10, 20253.053.083.043.073.071.49%8,391
Sep 9, 20253.043.042.983.033.03-0.49%12,729
Sep 8, 20252.933.042.933.043.042.36%24,352
Sep 5, 20252.933.012.922.972.970.68%28,243
Sep 4, 20252.982.992.912.952.95-19,923
Sep 3, 20252.962.972.902.952.952.08%21,482
Sep 2, 20252.912.942.892.892.89-1.87%3,613
Sep 1, 20252.923.032.912.952.95-0.84%28,227
Aug 29, 20252.972.972.922.972.970.34%6,681
Aug 28, 20252.972.982.882.962.960.34%23,132
Aug 27, 20252.922.982.922.952.95-1.67%8,340
Aug 26, 20252.943.002.923.003.001.18%18,706
Aug 25, 20252.783.012.762.972.977.82%79,477
Aug 22, 20252.772.772.732.752.751.85%2,515
Aug 21, 20252.792.802.702.702.70-2.88%22,048
Aug 20, 20252.752.782.742.782.780.18%10,000
Aug 19, 20252.772.792.752.782.78-0.89%14,807
Aug 18, 20252.782.802.752.802.80-0.53%25,572
Aug 14, 20252.802.832.752.822.820.54%18,762
Aug 13, 20252.852.852.802.802.80-1.41%13,397
Aug 12, 20252.832.852.802.842.84-2.07%52,044
Aug 11, 20252.853.002.852.902.904.50%29,146
Aug 8, 20252.762.812.732.782.780.54%21,182
Aug 7, 20252.792.792.702.762.76-1.78%26,138
Aug 6, 20252.832.832.752.812.810.36%17,556
Aug 5, 20252.762.832.762.802.80-0.71%28,650
Aug 4, 20253.003.002.812.822.82-2.08%19,553
Aug 1, 20252.972.982.882.882.88-2.87%7,874
Jul 31, 20253.053.052.962.972.97-1.17%27,440
Jul 30, 20253.063.063.003.003.00-8,276
Jul 29, 20253.103.103.003.003.00-0.50%24,899
Jul 28, 20253.093.092.983.023.02-0.82%22,004
Jul 25, 20253.003.092.933.043.04-0.65%33,080
Jul 24, 20253.213.213.063.063.06-2.70%17,930
Jul 23, 20253.073.153.073.153.154.14%24,404
Jul 22, 20253.093.093.023.023.02-1.15%6,114
Jul 21, 20253.173.173.063.063.06-0.49%34,161
Jul 18, 20253.163.203.023.073.070.66%39,324