BIT:1ALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	387.50	390.50	386.00	388.00	371.01	-0.05%	1,153
Apr 24, 2026	386.60	388.50	385.90	388.20	371.20	-0.41%	419
Apr 23, 2026	387.10	389.60	385.20	389.80	372.73	0.03%	305
Apr 22, 2026	393.90	394.70	387.80	389.70	372.64	-1.22%	711
Apr 21, 2026	391.50	396.90	391.50	394.50	377.22	1.26%	1,138
Apr 20, 2026	390.40	390.50	385.90	389.60	372.54	-0.46%	724
Apr 17, 2026	386.10	391.40	385.90	391.40	374.26	1.40%	4,271
Apr 16, 2026	386.00	388.30	385.80	386.00	369.10	1.31%	1,257
Apr 15, 2026	385.30	386.30	381.00	381.00	364.32	-0.68%	1,256
Apr 14, 2026	380.20	383.60	379.30	383.60	366.80	1.32%	1,037
Apr 13, 2026	375.50	378.90	374.70	378.60	362.02	0.37%	392
Apr 10, 2026	379.10	380.10	377.20	377.20	360.68	-0.16%	488
Apr 9, 2026	378.30	378.50	376.10	377.80	361.26	0.24%	456
Apr 8, 2026	380.50	382.00	375.50	376.90	360.40	2.17%	1,868
Apr 7, 2026	369.10	373.20	367.00	368.90	352.75	0.44%	1,516
Apr 2, 2026	364.30	367.90	363.20	367.30	351.22	-0.05%	541
Apr 1, 2026	366.50	368.90	365.30	367.50	351.41	2.65%	1,496
Mar 31, 2026	357.00	360.60	357.00	358.00	342.32	0.48%	1,772
Mar 30, 2026	350.50	356.10	350.10	356.30	340.70	1.54%	724
Mar 27, 2026	350.30	352.40	348.90	350.90	335.53	0.23%	695
Mar 26, 2026	350.70	352.30	349.70	350.10	334.77	-1.21%	274
Mar 25, 2026	354.90	355.60	352.00	354.40	338.88	1.34%	437
Mar 24, 2026	350.50	351.80	346.20	349.70	334.39	0.03%	671
Mar 23, 2026	342.00	357.00	340.00	349.60	334.29	0.40%	2,380
Mar 20, 2026	357.30	357.30	347.50	348.20	332.95	-1.47%	1,053
Mar 19, 2026	355.60	355.90	351.00	353.40	337.92	-1.75%	1,623
Mar 18, 2026	363.00	365.30	358.40	359.70	343.95	-0.64%	536
Mar 17, 2026	359.40	362.90	359.10	362.00	346.15	2.38%	1,199
Mar 16, 2026	354.40	360.70	353.30	353.60	338.12	0.14%	871