Avis Budget Group, Inc. (BIT:1CAR)
Italy · Delayed Price · Currency is EUR 84.70
+2.92 (3.57%)
Last updated: Mar 11, 2026, 9:00 AM CET
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -2.17% | - |
| Mar 12, 2026 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 5.57% | - |
| Mar 11, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 3.57% | - |
| Mar 10, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.06% | - |
| Mar 9, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.89% | - |
| Mar 6, 2026 | 83.12 | 83.12 | 83.12 | 82.48 | 82.48 | -1.83% | 10 |
| Mar 5, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.45% | - |
| Mar 4, 2026 | 83.12 | 83.12 | 83.12 | 83.64 | 83.64 | 3.98% | 10 |
| Mar 3, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -1.20% | - |
| Mar 2, 2026 | 79.02 | 79.02 | 79.02 | 81.42 | 81.42 | -0.20% | 100 |
| Feb 27, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -0.02% | - |
| Feb 26, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.00% | - |
| Feb 25, 2026 | 82.02 | 82.02 | 82.02 | 80.00 | 80.00 | 5.60% | 35 |
| Feb 24, 2026 | 73.08 | 73.08 | 73.08 | 75.76 | 75.76 | 1.34% | 8 |
| Feb 23, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -6.67% | - |
| Feb 20, 2026 | 80.40 | 80.40 | 80.40 | 80.10 | 80.10 | -3.24% | 5 |
| Feb 19, 2026 | 82.86 | 82.86 | 82.56 | 82.78 | 82.78 | -21.24% | 32 |
| Feb 18, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 1.45% | - |
| Feb 17, 2026 | 104.00 | 104.00 | 104.00 | 103.60 | 103.60 | 3.91% | 20 |
| Feb 16, 2026 | 103.75 | 103.75 | 103.75 | 99.70 | 99.70 | -0.14% | 20 |
| Feb 13, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 2.61% | - |
| Feb 12, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.33% | - |
| Feb 11, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -2.72% | - |
| Feb 10, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0.25% | - |
| Feb 9, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.46% | - |
| Feb 6, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 0.20% | - |
| Feb 5, 2026 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -6.85% | - |
| Feb 4, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 6.99% | - |
| Feb 3, 2026 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | 1.96% | - |
| Feb 2, 2026 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | 2.11% | - |
| Jan 30, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.54% | - |
| Jan 29, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.17% | - |
| Jan 28, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.84% | - |
| Jan 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.79% | - |
| Jan 26, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -5.70% | - |
| Jan 23, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -4.34% | - |
| Jan 22, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 3.30% | - |
| Jan 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3.47% | - |
| Jan 20, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -4.70% | - |
| Jan 19, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.05% | - |
| Jan 16, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 0.28% | - |
| Jan 15, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 1.66% | - |
| Jan 14, 2026 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -1.72% | - |
| Jan 13, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -1.52% | - |
| Jan 12, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.46% | - |
| Jan 9, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.35% | - |
| Jan 8, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 2.21% | - |
| Jan 7, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -1.59% | - |
| Jan 6, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0.18% | - |
| Jan 5, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -0.32% | - |