BIT:1ALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	421.50	423.90	420.40	422.60	-	0.50%	297
Jul 6, 2026	422.30	423.60	419.70	420.50	420.50	-0.05%	834
Jul 3, 2026	420.40	421.20	417.60	420.70	420.70	0.17%	1,096
Jul 2, 2026	414.40	420.60	414.20	420.00	420.00	1.20%	1,870
Jul 1, 2026	414.00	415.00	410.00	415.00	415.00	-0.12%	1,117
Jun 30, 2026	410.10	415.50	409.50	415.50	415.50	1.49%	1,928
Jun 29, 2026	408.40	410.50	408.20	409.40	409.40	0.37%	1,283
Jun 26, 2026	406.40	408.60	405.10	407.90	407.90	0.22%	1,187
Jun 25, 2026	403.50	407.60	403.50	407.00	407.00	0.44%	1,669
Jun 24, 2026	402.20	405.50	402.00	405.20	405.20	-0.12%	1,361
Jun 23, 2026	403.50	405.60	401.50	405.70	405.70	-0.12%	1,106
Jun 22, 2026	403.00	406.50	401.30	406.20	406.20	1.02%	1,337
Jun 19, 2026	399.90	402.40	398.50	402.10	402.10	0.63%	1,482
Jun 18, 2026	400.10	401.50	398.00	399.60	399.60	0.08%	1,164
Jun 17, 2026	391.90	399.70	391.90	399.30	399.30	0.76%	1,119
Jun 16, 2026	395.90	399.30	394.50	396.30	396.30	0.25%	1,505
Jun 15, 2026	391.10	396.20	389.40	395.30	395.30	2.33%	8,151
Jun 12, 2026	386.00	388.00	385.10	386.30	386.30	0.81%	889
Jun 11, 2026	381.10	385.10	380.20	383.20	383.20	0.24%	1,496
Jun 10, 2026	379.10	382.40	377.40	382.30	382.30	1.27%	595
Jun 9, 2026	377.70	381.20	376.90	377.50	377.50	1.21%	1,347
Jun 8, 2026	369.20	375.50	369.20	373.00	373.00	0.03%	1,066
Jun 5, 2026	371.90	373.20	371.20	372.90	372.90	0.78%	696
Jun 4, 2026	370.00	372.80	370.00	370.00	370.00	0.16%	275
Jun 3, 2026	373.20	374.80	368.80	369.40	369.40	-1.94%	2,964
Jun 2, 2026	375.40	377.10	373.40	376.70	376.70	0.53%	1,192
Jun 1, 2026	380.10	380.10	371.60	374.70	374.70	-2.04%	1,854
May 29, 2026	384.00	384.00	379.60	382.50	382.50	0.34%	1,291
May 28, 2026	386.90	387.30	379.80	381.20	381.20	-2.06%	2,114
May 27, 2026	389.40	391.00	387.50	389.20	389.20	-0.05%	1,285
May 26, 2026	391.50	392.80	388.30	389.40	389.40	-0.38%	1,792
May 25, 2026	389.70	391.40	388.00	390.90	390.90	1.59%	2,038
May 22, 2026	389.20	389.20	383.90	384.80	384.80	-0.29%	1,042
May 21, 2026	386.90	388.50	384.90	385.90	385.90	0.18%	521
May 20, 2026	380.10	387.70	378.40	385.20	385.20	0.57%	2,779
May 19, 2026	381.90	385.00	381.90	383.00	383.00	0.39%	772
May 18, 2026	373.40	383.10	372.90	381.50	381.50	1.90%	1,422
May 15, 2026	378.00	379.60	373.50	374.40	374.40	-1.50%	2,140
May 14, 2026	373.80	381.30	373.70	380.10	380.10	2.18%	1,062
May 13, 2026	374.10	376.80	370.90	372.00	372.00	0.95%	1,928
May 12, 2026	368.30	370.80	367.20	368.50	368.50	-0.89%	1,102
May 11, 2026	368.30	372.50	368.00	371.80	371.80	1.17%	818
May 8, 2026	370.90	372.00	356.90	367.50	367.50	-1.58%	6,994
May 7, 2026	394.80	394.80	388.50	390.50	373.40	-0.89%	914
May 6, 2026	386.80	395.90	386.80	394.00	376.75	2.93%	3,276
May 5, 2026	379.40	383.30	375.80	382.80	366.04	1.08%	3,753
May 4, 2026	386.20	386.30	376.50	378.70	362.12	-2.40%	1,396
Apr 30, 2026	380.30	388.70	380.30	388.00	371.01	0.65%	631
Apr 29, 2026	390.50	390.50	384.70	385.50	368.62	-1.63%	950
Apr 28, 2026	389.40	393.10	389.40	391.90	374.74	1.01%	935