Allcore S.p.A. (BIT:CORE)
Italy
· Delayed Price · Currency is EUR 1.385
+0.045 (3.36%)
At close: Dec 5, 2025
Allcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.36% | 8,576 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 4,274 |
| Dec 3, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | -0.37% | 8,942 |
| Dec 2, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 0.37% | 6,068 |
| Dec 1, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 2,303 |
| Nov 28, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 1,506 |
| Nov 27, 2025 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 9,636 |
| Nov 26, 2025 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | -0.38% | 6,003 |
| Nov 25, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 1.53% | 2,003 |
| Nov 24, 2025 | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | -0.38% | 21,956 |
| Nov 21, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | -1.13% | 11,435 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 19, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 3,142 |
| Nov 18, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | - | 2,502 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.32% | 3,752 |
| Nov 14, 2025 | 1.27 | 1.31 | 1.22 | 1.30 | 1.30 | 1.17% | 33,471 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 9,849 |
| Nov 12, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 10,264 |
| Nov 11, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 26,473 |
| Nov 10, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 2,432 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.50% | 25,064 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 1 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 1.82% | 33,651 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.79% | 900 |
| Oct 31, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.95% | 28,744 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.81% | 40,505 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 18,848 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -2.44% | 37,556 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.40 | 1.44 | 1.44 | -4.33% | 90,991 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.60% | 21,592 |
| Oct 23, 2025 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 17,389 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -3.80% | 6,740 |
| Oct 21, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 2,562 |
| Oct 20, 2025 | 1.53 | 1.63 | 1.52 | 1.60 | 1.60 | 2.89% | 5,233 |
| Oct 17, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -0.32% | 2,207 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 1,100 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 2,000 |
| Oct 14, 2025 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | 0.32% | 4,620 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.26% | 57 |
| Oct 10, 2025 | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | -2.15% | 17,702 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.56% | 13,080 |
| Oct 8, 2025 | 1.60 | 1.65 | 1.56 | 1.60 | 1.60 | 0.95% | 7,285 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 2,954 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 0.31% | 5,412 |
| Oct 3, 2025 | 1.59 | 1.70 | 1.59 | 1.59 | 1.59 | -0.93% | 30,914 |
| Oct 2, 2025 | 1.58 | 1.61 | 1.49 | 1.61 | 1.61 | 4.22% | 24,038 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -5.81% | 8,790 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 3.48% | 1,004 |
| Sep 29, 2025 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | - | 3,633 |
| Sep 26, 2025 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | -1.25% | 5,039 |
| Sep 25, 2025 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 4,079 |
| Sep 24, 2025 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | -1.83% | 11,795 |
| Sep 23, 2025 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 1.86% | 805 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | - | 2,065 |
| Sep 19, 2025 | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -3.59% | 14,111 |
| Sep 18, 2025 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 9,204 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | 256 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.57 | 1.65 | 1.65 | 3.12% | 19,979 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 3,602 |
| Sep 12, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 2,952 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 10, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | - | 8,259 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 2 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 4,884 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 2.91% | 2,629 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.59% | 5,418 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.47 | 1.57 | 1.57 | -1.88% | 14,198 |
| Sep 2, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 6,252 |
| Sep 1, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -2.13% | 17,232 |
| Aug 29, 2025 | 1.53 | 1.66 | 1.53 | 1.65 | 1.65 | 7.87% | 93,100 |
| Aug 28, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.69% | 1,051 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -2.62% | 2,504 |
| Aug 26, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.33% | 548 |
| Aug 25, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | 2,070 |
| Aug 22, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | -0.98% | 3,802 |
| Aug 21, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.67% | 2 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 301 |
| Aug 19, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 1,000 |
| Aug 18, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 8,502 |
| Aug 14, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 7,050 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 12, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 6,002 |
| Aug 11, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 12,456 |
| Aug 8, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 3.07% | 6,805 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.68% | 3,002 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 6,052 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 1,300 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 30 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,550 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 1,967 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 11,701 |
| Jul 29, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -1.00% | 2,000 |
| Jul 28, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 267 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 998 |
| Jul 24, 2025 | 1.51 | 1.51 | 1.44 | 1.50 | 1.50 | -0.33% | 5,302 |
| Jul 23, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.01% | 17,912 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 21, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | - | 6,337 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.02% | 52 |