Ambromobiliare S.p.A. (BIT:AMB)
Italy
· Delayed Price · Currency is EUR 0.725
+0.005 (0.69%)
At close: Dec 4, 2025
Ambromobiliare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.76% | 3,400 |
| Dec 4, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.69% | 800 |
| Dec 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2,000 |
| Dec 2, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -4.00% | 26,000 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 200 |
| Nov 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.05% | 2,000 |
| Nov 26, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -3.95% | 3,400 |
| Nov 25, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 7,400 |
| Nov 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 3,800 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -7.98% | 21,800 |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.23% | 1,000 |
| Nov 18, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -0.58% | 2,000 |
| Nov 17, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 1.17% | 7,600 |
| Nov 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.93% | 5,000 |
| Nov 13, 2025 | 0.84 | 0.89 | 0.81 | 0.89 | 0.89 | 3.49% | 18,600 |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 2,400 |
| Nov 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 2,200 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -5.38% | 6,400 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.12% | 3,600 |
| Nov 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 3, 2025 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 2.67% | 6,800 |
| Oct 31, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 8.72% | 7,600 |
| Oct 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 400 |
| Oct 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 400 |
| Oct 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 1,000 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 7,000 |
| Oct 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.60% | 3,600 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 200 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 1,400 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -4.00% | 5,800 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,200 |
| Oct 14, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -4.72% | 12,000 |
| Oct 13, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 13.98% | 71,000 |
| Oct 10, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 4,000 |
| Oct 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,800 |
| Oct 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | 3,400 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 2,000 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 2,000 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 4,200 |
| Oct 2, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -1.54% | 20,000 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 1,200 |
| Sep 30, 2025 | 0.98 | 1.04 | 0.94 | 0.99 | 0.99 | 6.45% | 21,600 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -6.06% | 4,200 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 25, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 3,600 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 1,600 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,800 |
| Sep 22, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 4,400 |
| Sep 19, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 5,000 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 2,200 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | 2,000 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 400 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 5,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 2,000 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,200 |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,200 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 400 |
| Sep 2, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -1.92% | 10,000 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 5,200 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 800 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 200 |
| Aug 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 2,000 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 12,600 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 800 |
| Aug 22, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 3,400 |
| Aug 21, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.53% | 14,200 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,600 |
| Aug 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,400 |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 600 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 3,400 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,200 |
| Aug 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 400 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 6,400 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,400 |
| Aug 5, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -3.85% | 21,800 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 2,000 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 1,400 |
| Jul 31, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -2.78% | 2,600 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 28, 2025 | 1.02 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 21,000 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | - | 21,000 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 9,600 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 22, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 4,400 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 3,000 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 8,000 |