ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ABT Abitare In Spa

4.20
-0.14 (-3.23%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Abitare In Spa ABT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.14 -3.23% 4.20 11:40:00
Open Price Low Price High Price Close Price Prev Close
4.30 4.15 4.33 4.20 4.34
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.464.464.154.3289,681-0.26-5.83%
1 Month4.924.954.154.4454,200-0.72-14.63%
3 Months5.345.604.154.8145,788-1.14-21.35%
6 Months5.565.984.155.0839,623-1.36-24.46%
1 Year5.886.064.155.1326,528-1.68-28.57%
3 Years50.2064.804.156.8818,551-46.00-91.63%
5 Years39.1564.804.1510.1612,259-34.95-89.27%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 4.20 -0.09 -2.10% 4.30 4.33 4.15 131,271
Feb 29 2024 4.29 -0.02 -0.46% 4.34 4.36 4.20 89,793
Feb 28 2024 4.31 -0.02 -0.46% 4.39 4.39 4.29 63,736
Feb 27 2024 4.33 0.01 0.23% 4.36 4.41 4.32 99,214
Feb 26 2024 4.32 -0.04 -0.92% 4.39 4.40 4.28 107,399
Feb 23 2024 4.36 -0.04 -0.91% 4.46 4.46 4.30 88,265
Feb 22 2024 4.40 0.09 2.09% 4.42 4.47 4.38 56,780
Feb 21 2024 4.31 0.00 0.00% 4.33 4.44 4.30 65,193
Feb 20 2024 4.31 -0.04 -0.92% 4.42 4.43 4.28 78,154
Feb 19 2024 4.35 -0.10 -2.25% 4.60 4.60 4.33 68,571
Feb 16 2024 4.45 -0.07 -1.55% 4.60 4.64 4.40 92,967
Feb 15 2024 4.52 -0.25 -5.24% 4.76 4.77 4.51 93,646
Feb 14 2024 4.77 -0.01 -0.21% 4.80 4.84 4.73 43,514
Feb 13 2024 4.78 -0.11 -2.25% 4.80 4.83 4.78 17,276
Feb 12 2024 4.89 0.04 0.82% 4.90 4.90 4.86 35,977
Feb 09 2024 4.85 0.02 0.41% 4.82 4.91 4.82 24,368
Feb 08 2024 4.83 -0.03 -0.62% 4.85 4.89 4.81 12,728
Feb 07 2024 4.86 -0.05 -1.02% 4.88 4.91 4.85 14,842
Feb 06 2024 4.91 0.01 0.20% 4.91 4.95 4.91 17,215
Feb 05 2024 4.90 -0.02 -0.41% 4.93 4.95 4.89 7,791
Feb 02 2024 4.92 0.04 0.82% 4.92 4.94 4.91 6,567
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock