Skip to main content
Abitare In S.p.A. (BIT:ABT)
Italy flag Italy · Delayed Price · Currency is EUR
2.940
-0.010 (-0.34%)
At close: Mar 6, 2026

Abitare In Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.932.972.882.942.94-0.34%8,882
Mar 5, 20263.013.012.872.952.95-1.67%17,616
Mar 4, 20263.003.002.973.003.00-3,021
Mar 3, 20262.993.002.903.003.002.21%23,045
Mar 2, 20263.003.002.942.942.94-1.34%5,101
Feb 27, 20263.003.002.982.982.98-0.83%4,764
Feb 26, 20263.003.032.973.003.00-0.50%8,820
Feb 25, 20262.993.042.983.023.020.84%7,381
Feb 24, 20262.893.032.892.992.990.50%26,156
Feb 23, 20263.023.032.942.982.980.34%16,060
Feb 20, 20262.942.982.912.972.971.89%15,639
Feb 19, 20262.952.952.872.912.91-1.02%27,170
Feb 18, 20262.932.942.902.942.941.03%12,645
Feb 17, 20262.902.912.902.912.911.39%25,330
Feb 16, 20262.872.902.852.872.87-0.86%24,584
Feb 13, 20262.932.942.872.902.901.05%10,700
Feb 12, 20262.852.942.852.872.87-1.21%18,354
Feb 11, 20262.882.912.852.902.90-0.34%24,868
Feb 10, 20262.882.912.842.912.910.87%18,568
Feb 9, 20262.862.902.832.892.89-0.69%17,364
Feb 6, 20262.872.912.852.912.910.17%5,081
Feb 5, 20262.902.902.852.902.900.69%8,697
Feb 4, 20262.862.892.852.882.882.13%2,169
Feb 3, 20262.892.892.822.822.82-1.05%7,509
Feb 2, 20262.862.862.802.852.85-0.70%35,668
Jan 30, 20262.902.902.842.872.871.06%7,763
Jan 29, 20262.892.922.832.842.84-0.53%20,954
Jan 28, 20262.922.922.842.862.86-1.89%31,378
Jan 27, 20262.852.922.852.912.911.39%30,539
Jan 26, 20262.882.922.872.872.87-15,196
Jan 23, 20262.872.922.872.872.87-0.69%421
Jan 22, 20262.922.962.862.892.890.87%31,736
Jan 21, 20262.862.902.862.872.87-2,092
Jan 20, 20262.892.922.872.872.87-1.55%13,804
Jan 19, 20262.922.922.862.912.91-0.34%7,547
Jan 16, 20262.953.052.882.922.920.17%64,759
Jan 15, 20262.912.952.892.922.92-0.17%17,071
Jan 14, 20262.912.962.912.922.92-0.34%19,038
Jan 13, 20262.972.982.912.932.930.86%8,025
Jan 12, 20263.053.052.882.912.910.17%28,884
Jan 9, 20262.922.992.902.902.90-0.34%16,867
Jan 8, 20262.943.012.892.912.91-0.34%41,735
Jan 7, 20262.983.062.922.922.92-1.85%28,114
Jan 6, 20262.823.052.822.982.985.87%56,385
Jan 5, 20262.872.912.812.812.810.36%37,686
Jan 2, 20262.822.872.792.802.80-1.23%13,707
Dec 30, 20252.822.842.772.842.841.61%15,693
Dec 29, 20252.792.802.792.792.790.90%6,344
Dec 23, 20252.832.882.732.772.77-2.64%54,469
Dec 22, 20252.942.942.842.842.84-0.87%21,367
Dec 19, 20252.902.932.872.872.87-1.21%4,506
Dec 18, 20252.892.932.872.902.90-0.68%11,999
Dec 17, 20252.892.932.882.922.92-14,971
Dec 16, 20252.922.922.872.922.92-12,572
Dec 15, 20253.073.072.862.922.92-1.68%45,534
Dec 12, 20253.033.032.932.972.97-2.62%26,932
Dec 11, 20253.033.063.033.053.05-0.16%4,071
Dec 10, 20253.033.063.033.063.06-0.16%4,547
Dec 9, 20253.053.073.023.063.06-0.49%10,168
Dec 8, 20253.023.083.023.083.083.89%15,880
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