Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Abitare In S.p.A. (ABT.MI)

Compare
3.0000
-0.2400
(-7.41%)
At close: 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.19503.19503.00003.00003.000027,107
Apr 10, 20253.34003.50003.24003.24003.2400103,361
Apr 9, 20253.18003.18003.04003.04003.04004,472
Apr 8, 20252.98503.20002.98503.18503.185024,384
Apr 7, 20252.81003.00002.70002.98502.985021,920
Apr 4, 20253.03003.11002.98003.00003.000034,495
Apr 3, 20253.18003.19003.05003.06003.060023,058
Apr 2, 20253.03003.04003.02003.02003.02005,133
Apr 1, 20253.01003.11003.00003.10003.100015,266
Mar 31, 20252.95003.07002.95003.06003.060034,286
Mar 28, 20253.14003.19003.03003.04003.040045,069
Mar 27, 20252.75003.19002.75003.15003.150097,686
Mar 26, 20252.88002.90002.75002.75002.750026,402
Mar 25, 20252.90002.93002.90002.90002.90003,928
Mar 24, 20252.91002.94002.85002.87002.870014,328
Mar 21, 20252.95002.98002.90002.90002.900010,361
Mar 20, 20252.85002.93002.84002.91002.91007,675
Mar 19, 20252.81002.86002.75002.84002.840020,360
Mar 18, 20252.94002.99002.77002.79002.790084,940
Mar 17, 20253.00003.07002.94002.94002.940061,287
Mar 14, 20252.98003.01002.94003.00003.000037,442
Mar 13, 20252.99003.10002.94002.94002.940036,049
Mar 12, 20253.02003.12002.95003.06003.060041,663
Mar 11, 20252.80003.08002.80003.00003.000076,471
Mar 10, 20253.07003.07002.86002.86002.860099,908
Mar 7, 20252.76002.99002.50002.97002.9700362,010
Mar 6, 20253.91003.91003.03003.03003.0300339,634
Mar 5, 20254.27004.27003.86003.99003.9900123,920
Mar 4, 20254.32004.32004.28004.32004.32005,863
Mar 3, 20254.32004.39004.32004.36004.36003,334
Feb 28, 20254.29004.32004.27004.32004.32002,677
Feb 27, 20254.32004.32004.28004.31004.31006,293
Feb 26, 20254.28004.31004.28004.31004.31003,681
Feb 25, 20254.30004.31004.24004.31004.31001,452
Feb 24, 20254.17004.30004.17004.24004.240010,782
Feb 21, 20254.12004.26004.09004.17004.170022,769
Feb 20, 20254.30004.30004.10004.10004.100012,984
Feb 19, 20254.29004.31004.20004.20004.200014,700
Feb 18, 20254.42004.50004.19004.23004.230045,204
Feb 17, 20254.54004.54004.40004.42004.420035,858
Feb 14, 20254.60004.70004.46004.47004.470037,645
Feb 13, 20254.59004.59004.40004.45004.45009,130
Feb 12, 20254.40004.45004.40004.45004.45005,291
Feb 11, 20254.46004.56004.39004.45004.450043,890
Feb 10, 20254.47004.47004.34004.46004.46007,743
Feb 7, 20254.42004.50004.36004.36004.360010,248
Feb 6, 20254.46004.46004.42004.43004.43002,056
Feb 5, 20254.50004.50004.45004.46004.46008,731
Feb 4, 20254.52004.61004.45004.45004.450017,517
Feb 3, 20254.55004.70004.46004.50004.500058,293
Jan 31, 20254.49004.55004.31004.55004.550030,526
Jan 30, 20254.41004.49004.26004.40004.400026,803
Jan 29, 20254.36004.39004.34004.35004.350017,926
Jan 28, 20254.30004.35004.26004.27004.270025,235
Jan 27, 20254.34004.36004.23004.29004.290021,256
Jan 24, 20254.34004.46004.34004.37004.370011,698
Jan 23, 20254.45004.45004.35004.35004.35008,037
Jan 22, 20254.35004.49004.32004.34004.340038,672
Jan 21, 20254.49004.49004.34004.34004.34004,106
Jan 20, 20254.40004.50004.32004.34004.340024,705
Jan 17, 20254.49004.50004.38004.42004.420028,951
Jan 16, 20254.40004.50004.37004.50004.500026,296
Jan 15, 20254.34004.38004.34004.38004.38008,308
Jan 14, 20254.37004.37004.29004.29004.2900376
Jan 13, 20254.35004.36004.31004.31004.31001,612
Jan 10, 20254.31004.40004.31004.32004.32005,421
Jan 9, 20254.39004.43004.30004.30004.300013,800
Jan 8, 20254.39004.40004.30004.30004.30009,581
Jan 7, 20254.30004.41004.29004.29004.290016,513
Jan 6, 20254.32004.37004.30004.30004.30001,758
Jan 3, 20254.36004.45004.29004.30004.30008,768
Jan 2, 20254.27004.40004.27004.40004.400028,976
Dec 30, 20244.28004.28004.18004.21004.21004,104
Dec 27, 20244.02004.31004.02004.21004.210021,155
Dec 23, 20244.06004.09004.05004.05004.050013,522
Dec 20, 20244.11004.14004.06004.06004.06009,881
Dec 19, 20244.21004.23004.12004.12004.120030,355
Dec 18, 20244.31004.35004.21004.25004.250027,548
Dec 17, 20244.30004.36004.26004.32004.32007,451
Dec 16, 20244.25004.39004.25004.33004.33005,709
Dec 13, 20244.48004.48004.18004.30004.300018,727
Dec 12, 20244.30004.46004.29004.46004.460019,349
Dec 11, 20244.35004.41004.30004.30004.30006,276
Dec 10, 20244.36004.41004.35004.35004.35009,242
Dec 9, 20244.24004.35004.24004.35004.35005,130
Dec 6, 20244.30004.33004.25004.25004.25005,693
Dec 5, 20244.26004.31004.25004.26004.26008,676
Dec 4, 20244.37004.42004.18004.26004.260028,196
Dec 3, 20244.29004.41004.29004.40004.400020,935
Dec 2, 20244.37004.39004.24004.38004.380017,402
Nov 29, 20244.22004.29004.19004.19004.19001,037
Nov 28, 20244.22004.26004.17004.25004.25005,051
Nov 27, 20244.34004.34004.18004.20004.200022,748
Nov 26, 20244.38004.38004.23004.23004.23006,895
Nov 25, 20244.44004.44004.21004.23004.230014,033
Nov 22, 20244.26004.60004.26004.35004.350058,783
Nov 21, 20244.23004.23004.11004.15004.150010,055
Nov 20, 20244.17004.18004.03004.17004.170025,234
Nov 19, 20244.11004.11004.05004.06004.06007,115
Nov 18, 20244.13004.13004.06004.09004.0900857
Nov 15, 20244.17004.22004.12004.15004.150018,093
Nov 14, 20244.15004.16004.12004.16004.16002,714
Nov 13, 20244.13004.16004.12004.15004.15001,736
Nov 12, 20244.12004.22004.12004.16004.1600934
Nov 11, 20244.25004.25004.15004.15004.15003,761
Nov 8, 20244.30004.33004.14004.19004.19007,833
Nov 7, 20244.19004.37004.19004.33004.330032,731
Nov 6, 20244.19004.19004.16004.17004.17004,529
Nov 5, 20244.08004.18004.08004.18004.18004,139
Nov 4, 20244.14004.14004.12004.12004.12005,054
Nov 1, 20244.18004.20004.16004.18004.18001,769
Oct 31, 20244.19004.23004.15004.18004.18005,716
Oct 30, 20244.22004.24004.17004.22004.220010,806
Oct 29, 20244.19004.26004.19004.22004.22003,584
Oct 28, 20244.17004.25004.17004.25004.250012,071
Oct 25, 20244.23004.23004.16004.19004.19006,587
Oct 24, 20244.18004.22004.18004.22004.220014,067
Oct 23, 20244.16004.20004.15004.20004.200016,628
Oct 22, 20244.10004.17004.10004.17004.170025,077
Oct 21, 20244.08004.10004.03004.03004.030013,402
Oct 18, 20244.00004.09004.00004.09004.09005,877
Oct 17, 20244.05004.05003.95003.95003.950010,398
Oct 16, 20243.96004.05003.95004.05004.050014,751
Oct 15, 20244.02004.05003.94003.94003.940027,297
Oct 14, 20244.12004.18004.08004.08004.080043,701
Oct 11, 20244.10004.14004.05004.11004.110036,236
Oct 10, 20244.24004.24004.10004.12004.120011,599
Oct 9, 20244.24004.24004.13004.20004.20006,076
Oct 8, 20244.24004.24004.11004.17004.170015,782
Oct 7, 20244.22004.22004.10004.11004.110013,122
Oct 4, 20244.10004.26004.08004.21004.210047,699
Oct 3, 20244.12004.15004.10004.12004.12005,053
Oct 2, 20244.14004.15004.14004.14004.1400418
Oct 1, 20244.11004.16004.11004.16004.16001,561
Sep 30, 20244.16004.18004.10004.15004.15007,396
Sep 27, 20244.23004.23004.15004.17004.170011,950
Sep 26, 20244.18004.23004.16004.23004.23008,326
Sep 25, 20244.20004.20004.13004.13004.130020,495
Sep 24, 20244.20004.24004.13004.16004.16004,344
Sep 23, 20244.28004.28004.16004.16004.16007,036
Sep 20, 20244.14004.25004.12004.16004.160012,601
Sep 19, 20244.15004.16004.12004.12004.12007,174
Sep 18, 20244.13004.16004.12004.14004.14004,892
Sep 17, 20244.24004.24004.10004.12004.120019,183
Sep 16, 20244.15004.21004.13004.17004.170011,714
Sep 13, 20244.24004.25004.15004.17004.170013,554
Sep 12, 20244.18004.22004.09004.17004.170011,550
Sep 11, 20244.24004.25004.15004.15004.15008,246
Sep 10, 20244.20004.27004.19004.27004.27003,674
Sep 9, 20244.18004.24004.17004.18004.18009,018
Sep 6, 20244.31004.32004.20004.20004.200021,702
Sep 5, 20244.33004.37004.30004.31004.310017,909
Sep 4, 20244.31004.33004.26004.26004.26004,163
Sep 3, 20244.33004.37004.26004.26004.26007,829
Sep 2, 20244.37004.40004.27004.27004.27006,520
Aug 30, 20244.44004.44004.28004.28004.280014,765
Aug 29, 20244.29004.36004.26004.26004.260015,089
Aug 28, 20244.43004.43004.26004.26004.260026,930
Aug 27, 20244.37004.47004.37004.42004.42008,071
Aug 26, 20244.44004.44004.37004.37004.37009,836
Aug 23, 20244.40004.42004.32004.32004.320017,369
Aug 22, 20244.30004.39004.25004.37004.37006,449
Aug 21, 20244.48004.48004.23004.23004.230023,795
Aug 20, 20244.46004.46004.41004.46004.46006,868
Aug 19, 20244.54004.54004.40004.40004.400016,925
Aug 16, 20244.53004.54004.40004.40004.400010,724
Aug 14, 20244.42004.53004.41004.53004.530017,388
Aug 13, 20244.44004.45004.35004.35004.35006,117
Aug 12, 20244.50004.56004.40004.40004.400021,064
Aug 9, 20244.47004.48004.35004.35004.35009,014
Aug 8, 20244.40004.49004.39004.44004.440013,997
Aug 7, 20244.47004.48004.37004.41004.41004,319
Aug 6, 20244.37004.69004.37004.48004.480060,960
Aug 5, 20244.25004.40004.21004.34004.340028,591
Aug 2, 20244.39004.39004.34004.35004.350014,920
Aug 1, 20244.43004.43004.35004.38004.380011,109
Jul 31, 20244.41004.44004.39004.44004.44007,120
Jul 30, 20244.39004.40004.35004.35004.350011,166
Jul 29, 20244.36004.46004.35004.37004.370030,572
Jul 26, 20244.44004.44004.34004.44004.440021,537
Jul 25, 20244.30004.44004.30004.42004.420014,280
Jul 24, 20244.33004.44004.30004.38004.380025,680
Jul 23, 20244.30004.35004.28004.35004.35003,746
Jul 22, 20244.33004.36004.21004.36004.360044,192
Jul 19, 20244.35004.35004.24004.25004.25003,764
Jul 18, 20244.29004.31004.26004.30004.300014,138
Jul 17, 20244.28004.31004.22004.27004.270015,329
Jul 16, 20244.22004.31004.19004.29004.290050,727
Jul 15, 20244.21004.23004.18004.18004.18007,770
Jul 12, 20244.19004.20004.14004.17004.17009,082
Jul 11, 20244.12004.20004.04004.18004.180039,226
Jul 10, 20244.11004.19004.11004.14004.140023,081
Jul 9, 20244.21004.28004.16004.20004.200023,507
Jul 8, 20244.42004.42004.17004.28004.280070,425
Jul 5, 20244.30004.50004.27004.44004.4400232,651
Jul 4, 20244.15004.19004.07004.10004.100018,715
Jul 3, 20244.00004.14003.95004.09004.090026,969
Jul 2, 20244.00004.01003.93003.95003.950011,725
Jul 1, 20243.99004.05003.99004.00004.000012,755
Jun 28, 20244.09004.12003.99003.99003.990052,552
Jun 27, 20244.12004.12004.07004.10004.10008,871
Jun 26, 20244.28004.32004.05004.08004.080050,711
Jun 25, 20244.22004.26004.18004.22004.220027,638
Jun 24, 20244.30004.31004.21004.24004.240016,318
Jun 21, 20244.21004.30004.20004.23004.230021,936
Jun 20, 20244.08004.23004.08004.21004.210050,083
Jun 19, 20244.09004.18004.05004.06004.060033,562
Jun 18, 20244.23004.23004.05004.12004.120057,981
Jun 17, 20244.46004.46004.10004.23004.230046,943
Jun 14, 20244.50004.50004.17004.20004.200066,472
Jun 13, 20244.75004.80004.39004.43004.4300180,595
Jun 12, 20244.97005.14004.93004.93004.930026,292
Jun 11, 20245.24005.26004.97004.97004.970083,573
Jun 10, 20245.22005.24005.06005.24005.240074,771
Jun 7, 20245.04005.24005.04005.20005.2000108,963
Jun 6, 20244.87005.16004.87005.10005.1000170,105
Jun 5, 20244.79004.89004.79004.87004.870042,922
Jun 4, 20244.72004.79004.69004.79004.790015,501
Jun 3, 20244.71004.80004.68004.68004.680030,373
May 31, 20244.79004.79004.67004.75004.750019,564
May 30, 20244.68004.70004.61004.68004.680020,842
May 29, 20244.79004.79004.56004.56004.560017,925
May 28, 20244.82004.82004.69004.73004.730023,441
May 27, 20244.68004.87004.68004.82004.820048,390
May 24, 20244.86004.86004.66004.75004.750076,623
May 23, 20244.83004.85004.79004.81004.810047,646
May 22, 20244.74004.90004.68004.84004.8400112,487
May 21, 20244.65004.74004.61004.74004.740090,442
May 20, 20244.46004.65004.46004.65004.650078,110
May 17, 20244.48004.53004.48004.50004.500019,580
May 16, 20244.48004.49004.42004.49004.490031,849
May 15, 20244.43004.45004.40004.45004.45006,830
May 14, 20244.55004.55004.39004.42004.420038,076
May 13, 20244.45004.55004.41004.55004.550039,276
May 10, 20244.42004.50004.32004.45004.4500139,298
May 9, 20244.24004.45004.24004.26004.260058,797
May 8, 20244.13004.33004.12004.25004.2500158,582
May 7, 20244.05004.18004.05004.14004.140046,468
May 6, 20243.99004.12003.96004.05004.050072,264
May 3, 20244.04004.04003.99003.99003.990021,303
May 2, 20243.99004.11003.99004.01004.010046,879
Apr 30, 20244.04004.05004.00004.00004.000013,294
Apr 29, 20244.03004.07003.97004.06004.060054,134
Apr 26, 20243.98004.03003.98004.03004.030014,942
Apr 25, 20244.10004.11003.99004.03004.030030,544
Apr 24, 20244.09004.09004.06004.06004.060013,129
Apr 23, 20244.08004.12004.08004.11004.110029,072
Apr 22, 20243.97004.07003.97004.06004.060039,092
Apr 19, 20244.02004.02003.94003.94003.94006,155
Apr 18, 20243.94004.02003.93003.97003.970023,361
Apr 17, 20243.90004.00003.90003.96003.960037,595
Apr 16, 20243.93003.99003.89003.96003.9600109,993
Apr 15, 20244.03004.03003.95003.98003.980016,382
Apr 12, 20243.98003.99003.95003.95003.950039,949
Apr 11, 20243.95003.95003.92003.92003.920024,840