Avis Budget Group, Inc. (BIT:1CAR)
Italy · Delayed Price · Currency is EUR 148.70
-2.95 (-1.95%)
Last updated: Jun 1, 2026, 3:31 PM CET
BIT:1CAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 146.85 | 146.85 | 146.85 | 148.70 | 148.70 | 0.98% | 10 |
| May 29, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -2.90% | - |
| May 28, 2026 | 143.70 | 150.75 | 143.70 | 151.65 | 151.65 | 6.57% | 105 |
| May 27, 2026 | 141.10 | 146.10 | 140.30 | 142.30 | 142.30 | -0.63% | 122 |
| May 26, 2026 | 146.15 | 149.75 | 143.30 | 143.20 | 143.20 | -1.51% | 627 |
| May 25, 2026 | 139.65 | 139.65 | 139.65 | 145.40 | 145.40 | 3.08% | 20 |
| May 22, 2026 | 137.25 | 140.00 | 137.25 | 141.05 | 141.05 | 5.93% | 94 |
| May 21, 2026 | 132.50 | 135.25 | 131.05 | 133.15 | 133.15 | 0.45% | 432 |
| May 20, 2026 | 129.85 | 131.85 | 129.00 | 132.55 | 132.55 | 2.04% | 69 |
| May 19, 2026 | 126.00 | 130.75 | 126.00 | 129.90 | 129.90 | 6.17% | 360 |
| May 18, 2026 | 126.70 | 126.70 | 121.90 | 122.35 | 122.35 | -3.59% | 161 |
| May 15, 2026 | 126.10 | 129.20 | 125.95 | 126.90 | 126.90 | -0.16% | 80 |
| May 14, 2026 | 126.55 | 127.65 | 120.85 | 127.10 | 127.10 | -3.79% | 215 |
| May 13, 2026 | 130.00 | 132.05 | 127.30 | 132.10 | 132.10 | 2.17% | 26 |
| May 12, 2026 | 129.35 | 129.35 | 127.10 | 129.30 | 129.30 | 0.74% | 156 |
| May 11, 2026 | 124.00 | 132.00 | 124.00 | 128.35 | 128.35 | 3.59% | 84 |
| May 8, 2026 | 131.00 | 132.95 | 123.25 | 123.90 | 123.90 | -9.43% | 435 |
| May 7, 2026 | 138.80 | 138.80 | 136.05 | 136.80 | 136.80 | -1.94% | 95 |
| May 6, 2026 | 137.25 | 141.20 | 136.00 | 139.50 | 139.50 | 1.64% | 214 |
| May 5, 2026 | 144.90 | 144.90 | 136.55 | 137.25 | 137.25 | -6.38% | 548 |
| May 4, 2026 | 159.60 | 159.75 | 146.60 | 146.60 | 146.60 | -13.94% | 476 |
| Apr 30, 2026 | 158.15 | 170.00 | 148.00 | 170.35 | 170.35 | 16.64% | 846 |
| Apr 29, 2026 | 148.25 | 154.00 | 123.60 | 146.05 | 146.05 | -10.10% | 1,500 |
| Apr 28, 2026 | 162.25 | 170.20 | 157.75 | 162.45 | 162.45 | -1.40% | 371 |
| Apr 27, 2026 | 171.75 | 173.10 | 158.05 | 164.75 | 164.75 | -12.83% | 988 |
| Apr 24, 2026 | 198.20 | 204.90 | 181.75 | 189.00 | 189.00 | -7.03% | 536 |
| Apr 23, 2026 | 364.00 | 371.30 | 204.60 | 203.30 | 203.30 | -67.16% | 743 |
| Apr 22, 2026 | 642.00 | 692.00 | 610.00 | 619.00 | 619.00 | 10.97% | 1,262 |
| Apr 21, 2026 | 526.60 | 616.20 | 524.80 | 557.80 | 557.80 | 25.49% | 646 |
| Apr 20, 2026 | 418.40 | 442.30 | 402.60 | 444.50 | 444.50 | 9.08% | 414 |
| Apr 17, 2026 | 383.50 | 406.80 | 372.10 | 407.50 | 407.50 | 13.19% | 366 |
| Apr 16, 2026 | 336.70 | 350.00 | 324.70 | 360.00 | 360.00 | 10.70% | 380 |
| Apr 15, 2026 | 347.80 | 360.90 | 307.20 | 325.20 | 325.20 | 6.38% | 393 |
| Apr 14, 2026 | 314.10 | 325.90 | 292.80 | 305.70 | 305.70 | 12.89% | 147 |
| Apr 13, 2026 | 255.30 | 256.40 | 246.50 | 270.80 | 270.80 | 16.02% | 86 |
| Apr 10, 2026 | 255.70 | 261.10 | 232.80 | 233.40 | 233.40 | 2.82% | 132 |
| Apr 9, 2026 | 221.10 | 221.10 | 215.20 | 227.00 | 227.00 | 1.52% | 99 |
| Apr 8, 2026 | 221.00 | 221.00 | 208.80 | 223.60 | 223.60 | 10.47% | 78 |
| Apr 7, 2026 | 184.55 | 199.15 | 184.55 | 202.40 | 202.40 | 29.41% | 126 |
| Apr 2, 2026 | 141.20 | 152.15 | 140.10 | 156.40 | 156.40 | 15.68% | 391 |
| Apr 1, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 9.92% | - |
| Mar 31, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.77% | - |
| Mar 30, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 3.55% | - |
| Mar 27, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -2.92% | - |
| Mar 26, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 21.12% | - |
| Mar 25, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 3.52% | - |
| Mar 24, 2026 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 7.88% | - |
| Mar 23, 2026 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | 4.66% | - |
| Mar 20, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 3.84% | - |
| Mar 19, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -6.90% | - |