A.L.A. società per azioni (BIT:ALA)
Italy
· Delayed Price · Currency is EUR 36.00
0.00 (0.00%)
At close: Dec 5, 2025
A.L.A. società per azioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | - | 54,565 |
| Dec 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 179 |
| Dec 3, 2025 | 36.00 | 36.10 | 35.90 | 36.00 | 36.00 | 0.28% | 1,077 |
| Dec 2, 2025 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | - | 30,172 |
| Dec 1, 2025 | 35.90 | 36.00 | 35.90 | 35.90 | 35.90 | -0.28% | 492 |
| Nov 28, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 0.56% | 348 |
| Nov 27, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - | 10,463 |
| Nov 26, 2025 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | - | 156 |
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 1,965 |
| Nov 24, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | 139 |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 87 |
| Nov 20, 2025 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | - | 2,902 |
| Nov 19, 2025 | 35.80 | 35.90 | 35.80 | 35.80 | 35.80 | -0.28% | 327 |
| Nov 18, 2025 | 36.00 | 36.00 | 35.80 | 35.90 | 35.90 | -0.28% | 328,172 |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 30,237 |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | 385 |
| Nov 13, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | 0.28% | 563 |
| Nov 12, 2025 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | -0.28% | 9,437 |
| Nov 11, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | 0.28% | 1,946 |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,748 |
| Nov 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,945 |
| Nov 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,669 |
| Nov 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 580 |
| Nov 4, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | - | 114 |
| Nov 3, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | -0.28% | 3,512 |
| Oct 31, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | - | 179 |
| Oct 30, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | - | 13,446 |
| Oct 29, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | 0.28% | 4,703 |
| Oct 28, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | - | 3,057 |
| Oct 27, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | -0.28% | 471 |
| Oct 24, 2025 | 36.10 | 36.10 | 36.00 | 36.10 | 36.10 | - | 2,804 |
| Oct 23, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | 0.28% | 6,784 |
| Oct 22, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | 0.56% | 379,412 |
| Oct 21, 2025 | 35.70 | 35.80 | 35.70 | 35.80 | 35.80 | 0.28% | 261 |
| Oct 20, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.28% | 46 |
| Oct 17, 2025 | 35.70 | 35.80 | 35.70 | 35.80 | 35.80 | - | 942 |
| Oct 16, 2025 | 35.80 | 35.80 | 35.70 | 35.80 | 35.80 | 0.28% | 1,957 |
| Oct 15, 2025 | 35.70 | 35.80 | 35.70 | 35.70 | 35.70 | 0.56% | 10,885 |
| Oct 14, 2025 | 35.50 | 35.60 | 35.50 | 35.50 | 35.50 | -0.28% | 2,132 |
| Oct 13, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 273 |
| Oct 10, 2025 | 35.50 | 35.60 | 35.40 | 35.60 | 35.60 | - | 1,402 |
| Oct 9, 2025 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | 0.28% | 5,562 |
| Oct 8, 2025 | 35.40 | 35.60 | 35.30 | 35.50 | 35.50 | 0.28% | 23,777 |
| Oct 7, 2025 | 35.30 | 35.40 | 35.30 | 35.40 | 35.40 | 0.28% | 3,659 |
| Oct 6, 2025 | 35.30 | 35.40 | 35.30 | 35.30 | 35.30 | - | 16,955 |
| Oct 3, 2025 | 35.30 | 35.40 | 35.30 | 35.30 | 35.30 | 0.28% | 27,330 |
| Oct 2, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -0.56% | 5,961 |
| Oct 1, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | 2,088 |
| Sep 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 6,459 |
| Sep 29, 2025 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | - | 2,441 |
| Sep 26, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 8,968 |
| Sep 25, 2025 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | - | 3,036 |
| Sep 24, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | 9,189 |
| Sep 23, 2025 | 35.10 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | 4,750 |
| Sep 22, 2025 | 35.10 | 35.30 | 35.00 | 35.20 | 35.20 | -0.28% | 8,220 |
| Sep 19, 2025 | 35.20 | 35.40 | 35.10 | 35.30 | 35.30 | 0.86% | 6,130 |
| Sep 18, 2025 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | - | 15,720 |
| Sep 17, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.28% | 1,015 |
| Sep 16, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 35.10 | - | 999 |
| Sep 15, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.29% | 16,245 |
| Sep 12, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | -0.28% | 626 |
| Sep 11, 2025 | 35.10 | 35.20 | 35.00 | 35.10 | 35.10 | - | 15,276 |
| Sep 10, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 1,698 |
| Sep 9, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 145 |
| Sep 8, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 5,139 |
| Sep 5, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | 1,450 |
| Sep 4, 2025 | 35.10 | 35.10 | 35.00 | 35.00 | 35.00 | - | 50 |
| Sep 3, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.29% | 15,351 |
| Sep 2, 2025 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | - | 62 |
| Sep 1, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | - | 587 |
| Aug 29, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.29% | 400 |
| Aug 28, 2025 | 34.90 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 3,924 |
| Aug 27, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | -0.29% | 1,641 |
| Aug 26, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 1,488 |
| Aug 25, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 1,346 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 550 |
| Aug 21, 2025 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | - | 21,233 |
| Aug 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | 4,201 |
| Aug 19, 2025 | 35.10 | 35.10 | 35.00 | 35.10 | 35.10 | -0.28% | 2,375 |
| Aug 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 20 |
| Aug 14, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 3,325 |
| Aug 13, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 9,598 |
| Aug 12, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 8,108 |
| Aug 11, 2025 | 35.10 | 35.20 | 35.00 | 35.20 | 35.20 | 0.28% | 1,895 |
| Aug 8, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | - | 9,926 |
| Aug 7, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | - | 1,170 |
| Aug 6, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 4,263 |
| Aug 5, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 4,837 |
| Aug 4, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | - | 456 |
| Aug 1, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Jul 31, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 1,339 |
| Jul 30, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 1,655 |
| Jul 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 27,770 |
| Jul 28, 2025 | 35.10 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | 1,489 |
| Jul 25, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | 142 |
| Jul 24, 2025 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 803 |
| Jul 23, 2025 | 35.10 | 35.40 | 35.10 | 35.10 | 35.10 | - | 91,276 |
| Jul 22, 2025 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | - | 14,821 |
| Jul 21, 2025 | 35.10 | 35.30 | 35.10 | 35.10 | 35.10 | -0.28% | 28,759 |
| Jul 18, 2025 | 35.20 | 35.20 | 35.10 | 35.20 | 35.20 | 0.28% | 8,327 |