Abitare In S.p.A. (ABT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 02:14PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.9900 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 26,962 |
| 03 May 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 21,303 |
| 02 May 2024 | 3.9900 | 4.1100 | 3.9900 | 4.0100 | 4.0100 | 46,879 |
| 30 Apr 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 13,294 |
| 29 Apr 2024 | 4.0300 | 4.0700 | 3.9700 | 4.0600 | 4.0600 | 54,134 |
| 26 Apr 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 14,942 |
| 25 Apr 2024 | 4.1000 | 4.1100 | 3.9900 | 4.0300 | 4.0300 | 30,544 |
| 24 Apr 2024 | 4.0900 | 4.0900 | 4.0600 | 4.0600 | 4.0600 | 13,129 |
| 23 Apr 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 29,072 |
| 22 Apr 2024 | 3.9700 | 4.0700 | 3.9700 | 4.0600 | 4.0600 | 39,092 |
| 19 Apr 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 6,155 |
| 18 Apr 2024 | 3.9400 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 23,361 |
| 17 Apr 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 37,595 |
| 16 Apr 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9600 | 3.9600 | 109,993 |
| 15 Apr 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 16,382 |
| 12 Apr 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 39,949 |
| 11 Apr 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 24,840 |
| 10 Apr 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9600 | 3.9600 | 38,684 |
| 09 Apr 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 58,049 |
| 08 Apr 2024 | 3.9300 | 4.0000 | 3.8700 | 3.9200 | 3.9200 | 65,856 |
| 05 Apr 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8800 | 3.8800 | 20,073 |
| 04 Apr 2024 | 3.8900 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 56,832 |
| 03 Apr 2024 | 3.8300 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 112,876 |
| 02 Apr 2024 | 3.9700 | 3.9700 | 3.7500 | 3.8000 | 3.8000 | 84,223 |
| 28 Mar 2024 | 3.9500 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 73,175 |
| 27 Mar 2024 | 3.6800 | 3.9400 | 3.6800 | 3.9300 | 3.9300 | 138,584 |
| 26 Mar 2024 | 4.1000 | 4.1000 | 3.6100 | 3.6800 | 3.6800 | 432,264 |
| 25 Mar 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 74,368 |
| 22 Mar 2024 | 4.1200 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 35,836 |
| 21 Mar 2024 | 4.0500 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 42,862 |
| 20 Mar 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0500 | 4.0500 | 43,616 |
| 19 Mar 2024 | 4.1500 | 4.1600 | 4.0800 | 4.1500 | 4.1500 | 54,848 |
| 18 Mar 2024 | 4.0600 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 76,632 |
| 15 Mar 2024 | 4.2700 | 4.2700 | 3.9900 | 4.0200 | 4.0200 | 102,971 |
| 14 Mar 2024 | 4.3300 | 4.3400 | 4.1300 | 4.2100 | 4.2100 | 75,299 |
| 13 Mar 2024 | 4.4000 | 4.4000 | 4.2400 | 4.3300 | 4.3300 | 103,331 |
| 12 Mar 2024 | 4.3900 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 48,780 |
| 11 Mar 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3200 | 4.3200 | 30,660 |
| 08 Mar 2024 | 4.2700 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 79,388 |
| 07 Mar 2024 | 4.2900 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 55,391 |
| 06 Mar 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2300 | 4.2300 | 75,120 |
| 05 Mar 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 52,675 |
| 04 Mar 2024 | 4.2300 | 4.2300 | 4.1100 | 4.1200 | 4.1200 | 35,018 |
| 01 Mar 2024 | 4.3000 | 4.3300 | 4.1500 | 4.2000 | 4.2000 | 131,271 |
| 29 Feb 2024 | 4.3400 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 89,793 |
| 28 Feb 2024 | 4.3900 | 4.3900 | 4.2900 | 4.2900 | 4.2900 | 63,736 |
| 27 Feb 2024 | 4.3600 | 4.4100 | 4.3200 | 4.3900 | 4.3900 | 99,214 |
| 26 Feb 2024 | 4.3900 | 4.4000 | 4.2800 | 4.3200 | 4.3200 | 107,399 |
| 23 Feb 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3900 | 4.3900 | 88,265 |
| 22 Feb 2024 | 4.4200 | 4.4700 | 4.3800 | 4.4400 | 4.4400 | 56,780 |
| 21 Feb 2024 | 4.3300 | 4.4400 | 4.3000 | 4.4000 | 4.4000 | 65,193 |
| 20 Feb 2024 | 4.4200 | 4.4300 | 4.2800 | 4.3100 | 4.3100 | 78,154 |
| 19 Feb 2024 | 4.6000 | 4.6000 | 4.3300 | 4.4200 | 4.4200 | 68,183 |
| 16 Feb 2024 | 4.6000 | 4.6400 | 4.4000 | 4.5000 | 4.5000 | 92,967 |
| 15 Feb 2024 | 4.7600 | 4.7700 | 4.5100 | 4.6300 | 4.6300 | 93,646 |
| 14 Feb 2024 | 4.8000 | 4.8400 | 4.7300 | 4.7600 | 4.7600 | 43,514 |
| 13 Feb 2024 | 4.8000 | 4.8300 | 4.7800 | 4.7900 | 4.7900 | 17,276 |
| 12 Feb 2024 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 35,977 |
| 09 Feb 2024 | 4.8200 | 4.9100 | 4.8200 | 4.8900 | 4.8900 | 24,368 |
| 08 Feb 2024 | 4.8500 | 4.8900 | 4.8100 | 4.8500 | 4.8500 | 12,728 |
| 07 Feb 2024 | 4.8800 | 4.9100 | 4.8300 | 4.8300 | 4.8300 | 14,842 |
| 06 Feb 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9000 | 4.9000 | 17,215 |
| 05 Feb 2024 | 4.9300 | 4.9500 | 4.8900 | 4.9100 | 4.9100 | 7,791 |
| 02 Feb 2024 | 4.9200 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 6,567 |
| 01 Feb 2024 | 4.9100 | 4.9300 | 4.8700 | 4.9200 | 4.9200 | 21,194 |
| 31 Jan 2024 | 4.8600 | 4.9100 | 4.8300 | 4.9100 | 4.9100 | 30,555 |
| 30 Jan 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 12,167 |
| 29 Jan 2024 | 4.8700 | 4.8700 | 4.7900 | 4.8100 | 4.8100 | 12,511 |
| 26 Jan 2024 | 4.8900 | 4.9200 | 4.8500 | 4.8700 | 4.8700 | 11,338 |
| 25 Jan 2024 | 4.9200 | 4.9300 | 4.8300 | 4.9300 | 4.9300 | 30,282 |
| 24 Jan 2024 | 4.8300 | 4.9100 | 4.7800 | 4.9000 | 4.9000 | 46,654 |
| 23 Jan 2024 | 4.8800 | 4.8900 | 4.7600 | 4.7800 | 4.7800 | 14,196 |
| 22 Jan 2024 | 4.8500 | 4.8500 | 4.7900 | 4.8500 | 4.8500 | 15,681 |
| 19 Jan 2024 | 4.8900 | 4.9000 | 4.7800 | 4.7800 | 4.7800 | 38,033 |
| 18 Jan 2024 | 4.8700 | 4.9400 | 4.8400 | 4.8900 | 4.8900 | 14,236 |
| 17 Jan 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 47,499 |
| 16 Jan 2024 | 5.1200 | 5.1200 | 4.9300 | 4.9300 | 4.9300 | 40,448 |
| 15 Jan 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0600 | 5.0600 | 52,247 |
| 12 Jan 2024 | 5.0200 | 5.1800 | 5.0000 | 5.0600 | 5.0600 | 48,665 |
| 11 Jan 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | 27,464 |
| 10 Jan 2024 | 4.9300 | 5.0600 | 4.9300 | 5.0600 | 5.0600 | 40,957 |
| 09 Jan 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9900 | 4.9900 | 48,404 |
| 08 Jan 2024 | 4.9700 | 5.0400 | 4.9200 | 5.0400 | 5.0400 | 30,909 |
| 05 Jan 2024 | 5.0200 | 5.0200 | 4.9500 | 5.0200 | 5.0200 | 37,770 |
| 04 Jan 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0200 | 5.0200 | 16,717 |
| 03 Jan 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9900 | 4.9900 | 74,311 |
| 02 Jan 2024 | 5.0600 | 5.0600 | 4.9500 | 4.9500 | 4.9500 | 65,032 |
| 29 Dec 2023 | 5.0400 | 5.0400 | 4.9300 | 5.0200 | 5.0200 | 71,708 |
| 28 Dec 2023 | 5.0800 | 5.0800 | 4.9600 | 4.9900 | 4.9900 | 67,499 |
| 27 Dec 2023 | 5.1400 | 5.1600 | 5.0200 | 5.0600 | 5.0600 | 60,860 |
| 22 Dec 2023 | 5.0600 | 5.1400 | 4.9900 | 5.1400 | 5.1400 | 64,893 |
| 21 Dec 2023 | 5.1200 | 5.1400 | 4.9500 | 5.0600 | 5.0600 | 87,588 |
| 20 Dec 2023 | 5.2000 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 33,345 |
| 19 Dec 2023 | 5.2600 | 5.3200 | 5.1400 | 5.1600 | 5.1600 | 52,230 |
| 18 Dec 2023 | 5.3200 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 24,397 |
| 15 Dec 2023 | 5.3400 | 5.4400 | 5.3200 | 5.3200 | 5.3200 | 28,648 |
| 14 Dec 2023 | 5.5200 | 5.6000 | 5.3200 | 5.4200 | 5.4200 | 88,434 |
| 13 Dec 2023 | 5.4000 | 5.5400 | 5.3400 | 5.4000 | 5.4000 | 51,643 |
| 12 Dec 2023 | 5.4000 | 5.5000 | 5.3800 | 5.4200 | 5.4200 | 37,838 |
| 11 Dec 2023 | 5.3600 | 5.4000 | 5.2600 | 5.4000 | 5.4000 | 33,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.