Aeroporto Guglielmo Marconi di Bologna S.p.A. (BIT:ADB)
Italy
· Delayed Price · Currency is EUR 9.80
+0.16 (1.66%)
At close: Dec 5, 2025
BIT:ADB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 9.80 | 9.48 | 9.80 | 9.80 | 1.66% | 26,899 |
| Dec 4, 2025 | 9.42 | 9.78 | 9.40 | 9.64 | 9.64 | 1.90% | 29,246 |
| Dec 3, 2025 | 9.54 | 9.58 | 9.32 | 9.46 | 9.46 | 0.42% | 15,240 |
| Dec 2, 2025 | 9.20 | 9.64 | 9.18 | 9.42 | 9.42 | 3.29% | 32,341 |
| Dec 1, 2025 | 9.22 | 9.28 | 9.12 | 9.12 | 9.12 | -0.65% | 82,388 |
| Nov 28, 2025 | 9.32 | 9.36 | 9.14 | 9.18 | 9.18 | -0.65% | 20,194 |
| Nov 27, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 4,100 |
| Nov 26, 2025 | 9.22 | 9.30 | 9.14 | 9.26 | 9.26 | 1.54% | 10,914 |
| Nov 25, 2025 | 9.20 | 9.30 | 9.08 | 9.12 | 9.12 | -0.44% | 34,540 |
| Nov 24, 2025 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | -0.43% | 6,115 |
| Nov 21, 2025 | 9.22 | 9.22 | 9.12 | 9.20 | 9.20 | -0.65% | 6,997 |
| Nov 20, 2025 | 9.20 | 9.38 | 9.14 | 9.26 | 9.26 | 0.87% | 44,816 |
| Nov 19, 2025 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | 0.22% | 9,064 |
| Nov 18, 2025 | 9.10 | 9.18 | 9.02 | 9.16 | 9.16 | 0.44% | 7,607 |
| Nov 17, 2025 | 9.14 | 9.18 | 9.08 | 9.12 | 9.12 | -0.22% | 6,292 |
| Nov 14, 2025 | 9.08 | 9.14 | 8.98 | 9.14 | 9.14 | 1.11% | 15,384 |
| Nov 13, 2025 | 8.98 | 9.06 | 8.88 | 9.04 | 9.04 | 1.12% | 18,268 |
| Nov 12, 2025 | 9.06 | 9.16 | 8.92 | 8.94 | 8.94 | -1.11% | 29,060 |
| Nov 11, 2025 | 9.02 | 9.20 | 9.02 | 9.04 | 9.04 | 0.22% | 9,653 |
| Nov 10, 2025 | 9.18 | 9.28 | 9.02 | 9.02 | 9.02 | -0.66% | 26,956 |
| Nov 7, 2025 | 9.12 | 9.30 | 9.08 | 9.08 | 9.08 | -0.44% | 45,950 |
| Nov 6, 2025 | 9.20 | 9.28 | 9.12 | 9.12 | 9.12 | -1.08% | 29,643 |
| Nov 5, 2025 | 9.14 | 9.22 | 9.14 | 9.22 | 9.22 | 0.22% | 17,424 |
| Nov 4, 2025 | 9.20 | 9.22 | 9.14 | 9.20 | 9.20 | - | 5,495 |
| Nov 3, 2025 | 9.16 | 9.24 | 9.14 | 9.20 | 9.20 | 0.66% | 14,994 |
| Oct 31, 2025 | 9.18 | 9.24 | 9.14 | 9.14 | 9.14 | -0.22% | 8,529 |
| Oct 30, 2025 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | 0.66% | 6,780 |
| Oct 29, 2025 | 9.12 | 9.24 | 9.04 | 9.10 | 9.10 | -0.22% | 52,799 |
| Oct 28, 2025 | 9.22 | 9.22 | 9.08 | 9.12 | 9.12 | -0.44% | 5,072 |
| Oct 27, 2025 | 9.02 | 9.22 | 9.02 | 9.16 | 9.16 | 1.78% | 35,384 |
| Oct 24, 2025 | 9.10 | 9.12 | 9.00 | 9.00 | 9.00 | -1.32% | 6,890 |
| Oct 23, 2025 | 9.06 | 9.12 | 9.00 | 9.12 | 9.12 | 0.66% | 8,941 |
| Oct 22, 2025 | 9.06 | 9.06 | 8.94 | 9.06 | 9.06 | -0.22% | 7,890 |
| Oct 21, 2025 | 9.10 | 9.14 | 8.98 | 9.08 | 9.08 | 0.44% | 18,718 |
| Oct 20, 2025 | 9.00 | 9.10 | 9.00 | 9.04 | 9.04 | -0.22% | 6,399 |
| Oct 17, 2025 | 9.10 | 9.10 | 8.96 | 9.06 | 9.06 | - | 10,890 |
| Oct 16, 2025 | 9.12 | 9.14 | 9.02 | 9.06 | 9.06 | -0.66% | 4,008 |
| Oct 15, 2025 | 9.04 | 9.12 | 8.94 | 9.12 | 9.12 | 0.88% | 26,250 |
| Oct 14, 2025 | 9.00 | 9.08 | 8.96 | 9.04 | 9.04 | - | 6,449 |
| Oct 13, 2025 | 9.08 | 9.22 | 8.96 | 9.04 | 9.04 | -0.44% | 40,106 |
| Oct 10, 2025 | 9.16 | 9.18 | 8.88 | 9.08 | 9.08 | -0.87% | 11,232 |
| Oct 9, 2025 | 9.22 | 9.22 | 9.00 | 9.16 | 9.16 | - | 5,479 |
| Oct 8, 2025 | 9.20 | 9.20 | 9.08 | 9.16 | 9.16 | -0.43% | 16,544 |
| Oct 7, 2025 | 9.22 | 9.26 | 9.10 | 9.20 | 9.20 | - | 11,620 |
| Oct 6, 2025 | 9.26 | 9.30 | 9.10 | 9.20 | 9.20 | -0.22% | 9,864 |
| Oct 3, 2025 | 9.24 | 9.32 | 9.08 | 9.22 | 9.22 | 0.66% | 21,590 |
| Oct 2, 2025 | 9.14 | 9.22 | 9.02 | 9.16 | 9.16 | 1.10% | 13,657 |
| Oct 1, 2025 | 9.08 | 9.14 | 8.98 | 9.06 | 9.06 | 0.67% | 30,190 |
| Sep 30, 2025 | 8.98 | 9.16 | 8.92 | 9.00 | 9.00 | 0.22% | 11,798 |
| Sep 29, 2025 | 8.98 | 9.00 | 8.90 | 8.98 | 8.98 | 0.90% | 3,694 |
| Sep 26, 2025 | 9.00 | 9.12 | 8.78 | 8.90 | 8.90 | -0.45% | 14,491 |
| Sep 25, 2025 | 9.06 | 9.08 | 8.80 | 8.94 | 8.94 | -1.54% | 22,783 |
| Sep 24, 2025 | 9.18 | 9.18 | 9.00 | 9.08 | 9.08 | -0.44% | 32,786 |
| Sep 23, 2025 | 9.08 | 9.20 | 8.96 | 9.12 | 9.12 | 0.44% | 36,203 |
| Sep 22, 2025 | 8.92 | 9.08 | 8.80 | 9.08 | 9.08 | 2.71% | 13,465 |
| Sep 19, 2025 | 8.82 | 9.08 | 8.70 | 8.84 | 8.84 | 0.91% | 55,612 |
| Sep 18, 2025 | 8.74 | 8.80 | 8.62 | 8.76 | 8.76 | 0.46% | 15,345 |
| Sep 17, 2025 | 8.66 | 8.72 | 8.58 | 8.72 | 8.72 | 0.93% | 23,468 |
| Sep 16, 2025 | 8.50 | 8.64 | 8.50 | 8.64 | 8.64 | 1.65% | 28,884 |
| Sep 15, 2025 | 8.42 | 8.54 | 8.40 | 8.50 | 8.50 | 1.43% | 15,671 |
| Sep 12, 2025 | 8.42 | 8.42 | 8.32 | 8.38 | 8.38 | -0.24% | 3,307 |
| Sep 11, 2025 | 8.42 | 8.42 | 8.32 | 8.40 | 8.40 | 0.48% | 1,535 |
| Sep 10, 2025 | 8.44 | 8.46 | 8.32 | 8.36 | 8.36 | -0.48% | 4,774 |
| Sep 9, 2025 | 8.40 | 8.46 | 8.34 | 8.40 | 8.40 | 0.48% | 10,485 |
| Sep 8, 2025 | 8.26 | 8.38 | 8.24 | 8.36 | 8.36 | 0.24% | 8,756 |
| Sep 5, 2025 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 0.48% | 3,016 |
| Sep 4, 2025 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.24% | 2,367 |
| Sep 3, 2025 | 8.32 | 8.36 | 8.26 | 8.28 | 8.28 | -1.19% | 2,590 |
| Sep 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | 5 |
| Sep 1, 2025 | 8.36 | 8.38 | 8.30 | 8.36 | 8.36 | -0.24% | 2,180 |
| Aug 29, 2025 | 8.36 | 8.38 | 8.28 | 8.38 | 8.38 | 0.72% | 2,554 |
| Aug 28, 2025 | 8.36 | 8.40 | 8.28 | 8.32 | 8.32 | -0.24% | 3,259 |
| Aug 27, 2025 | 8.30 | 8.38 | 8.26 | 8.34 | 8.34 | -0.48% | 5,683 |
| Aug 26, 2025 | 8.38 | 8.40 | 8.32 | 8.38 | 8.38 | -0.48% | 3,797 |
| Aug 25, 2025 | 8.38 | 8.42 | 8.30 | 8.42 | 8.42 | 0.72% | 4,982 |
| Aug 22, 2025 | 8.38 | 8.46 | 8.30 | 8.36 | 8.36 | -0.24% | 8,102 |
| Aug 21, 2025 | 8.34 | 8.40 | 8.30 | 8.38 | 8.38 | 0.48% | 2,375 |
| Aug 20, 2025 | 8.34 | 8.34 | 8.24 | 8.34 | 8.34 | 0.48% | 2,381 |
| Aug 19, 2025 | 8.24 | 8.30 | 8.22 | 8.30 | 8.30 | - | 3,611 |
| Aug 18, 2025 | 8.28 | 8.34 | 8.20 | 8.30 | 8.30 | 1.22% | 4,976 |
| Aug 14, 2025 | 8.28 | 8.28 | 8.18 | 8.20 | 8.20 | -0.24% | 2,880 |
| Aug 13, 2025 | 8.26 | 8.30 | 8.16 | 8.22 | 8.22 | -0.24% | 1,103 |
| Aug 12, 2025 | 8.22 | 8.36 | 8.14 | 8.24 | 8.24 | 0.24% | 13,686 |
| Aug 11, 2025 | 8.24 | 8.28 | 8.08 | 8.22 | 8.22 | -0.24% | 11,521 |
| Aug 8, 2025 | 8.28 | 8.28 | 8.18 | 8.24 | 8.24 | -0.48% | 6,217 |
| Aug 7, 2025 | 8.24 | 8.34 | 8.18 | 8.28 | 8.28 | 0.49% | 5,164 |
| Aug 6, 2025 | 8.46 | 8.46 | 8.20 | 8.24 | 8.24 | -1.67% | 9,152 |
| Aug 5, 2025 | 8.36 | 8.44 | 8.12 | 8.38 | 8.38 | -0.95% | 6,759 |
| Aug 4, 2025 | 8.46 | 8.46 | 8.34 | 8.46 | 8.46 | 0.71% | 1,382 |
| Aug 1, 2025 | 8.46 | 8.46 | 8.24 | 8.40 | 8.40 | 0.48% | 9,850 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.28 | 8.36 | 8.36 | -0.48% | 3,628 |
| Jul 30, 2025 | 8.46 | 8.48 | 8.36 | 8.40 | 8.40 | -0.94% | 550 |
| Jul 29, 2025 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.24% | 255 |
| Jul 28, 2025 | 8.34 | 8.48 | 8.34 | 8.46 | 8.46 | 0.48% | 3,533 |
| Jul 25, 2025 | 8.44 | 8.48 | 8.32 | 8.42 | 8.42 | -0.24% | 1,876 |
| Jul 24, 2025 | 8.42 | 8.44 | 8.32 | 8.44 | 8.44 | - | 1,794 |
| Jul 23, 2025 | 8.38 | 8.46 | 8.38 | 8.44 | 8.44 | -0.24% | 1,577 |
| Jul 22, 2025 | 8.48 | 8.48 | 8.18 | 8.46 | 8.46 | -0.47% | 6,989 |
| Jul 21, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.71% | 3,306 |
| Jul 18, 2025 | 8.36 | 8.46 | 8.36 | 8.44 | 8.44 | 0.72% | 1,097 |