Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Abitare In Spa | ABT | Italy | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.95 | 3.83 | 3.95 | 3.93 |
ABT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.05 | 4.15 | 3.61 | 3.80 | 144,783 | -0.15 | -3.70% |
1 Month | 4.34 | 4.40 | 3.61 | 4.03 | 88,945 | -0.44 | -10.14% |
3 Months | 5.00 | 5.18 | 3.61 | 4.33 | 56,857 | -1.10 | -22.00% |
6 Months | 5.88 | 5.96 | 3.61 | 4.71 | 46,840 | -1.98 | -33.67% |
1 Year | 5.06 | 5.98 | 3.61 | 4.90 | 32,217 | -1.16 | -22.92% |
3 Years | 50.00 | 64.80 | 3.61 | 6.45 | 20,734 | -46.10 | -92.20% |
5 Years | 40.80 | 64.80 | 3.61 | 9.43 | 13,540 | -36.90 | -90.44% |
ABT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 3.88 | 0.21 | 5.72% | 3.68 | 3.94 | 3.68 | 138,584 |
27 Mar 2024 | 3.67 | -0.37 | -9.16% | 4.10 | 4.10 | 3.61 | 432,264 |
26 Mar 2024 | 4.04 | -0.11 | -2.65% | 4.10 | 4.10 | 4.03 | 74,368 |
23 Mar 2024 | 4.15 | 0.08 | 1.97% | 4.12 | 4.15 | 4.05 | 35,836 |
22 Mar 2024 | 4.07 | 0.05 | 1.24% | 4.05 | 4.12 | 4.02 | 42,862 |
21 Mar 2024 | 4.02 | -0.13 | -3.13% | 4.15 | 4.15 | 4.01 | 43,616 |
20 Mar 2024 | 4.15 | 0.11 | 2.72% | 4.15 | 4.16 | 4.08 | 54,848 |
19 Mar 2024 | 4.04 | 0.04 | 1.00% | 4.06 | 4.09 | 3.94 | 76,632 |
16 Mar 2024 | 4.00 | -0.21 | -4.99% | 4.27 | 4.27 | 3.99 | 102,971 |
15 Mar 2024 | 4.21 | -0.10 | -2.32% | 4.33 | 4.34 | 4.13 | 75,299 |
14 Mar 2024 | 4.31 | -0.09 | -2.05% | 4.40 | 4.40 | 4.24 | 103,331 |
13 Mar 2024 | 4.40 | 0.09 | 2.09% | 4.39 | 4.40 | 4.31 | 48,780 |
12 Mar 2024 | 4.31 | 0.07 | 1.65% | 4.30 | 4.31 | 4.27 | 30,660 |
09 Mar 2024 | 4.24 | -0.05 | -1.17% | 4.27 | 4.30 | 4.21 | 79,589 |
08 Mar 2024 | 4.29 | 0.04 | 0.94% | 4.29 | 4.30 | 4.21 | 55,391 |
07 Mar 2024 | 4.25 | 0.10 | 2.41% | 4.09 | 4.28 | 4.09 | 75,120 |
06 Mar 2024 | 4.15 | 0.01 | 0.24% | 4.10 | 4.15 | 4.07 | 52,675 |
05 Mar 2024 | 4.14 | -0.06 | -1.43% | 4.23 | 4.23 | 4.11 | 35,018 |
02 Mar 2024 | 4.20 | -0.09 | -2.10% | 4.30 | 4.33 | 4.15 | 131,271 |
01 Mar 2024 | 4.29 | -0.02 | -0.46% | 4.34 | 4.36 | 4.20 | 89,793 |
29 Feb 2024 | 4.31 | -0.02 | -0.46% | 4.39 | 4.39 | 4.29 | 63,736 |