Avis Budget Group, Inc. (BIT:1CAR)
Italy · Delayed Price · Currency is EUR 98.32
+5.90 (6.38%)
At close: Oct 2, 2026
BIT:1CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 98.12 | 98.12 | 98.12 | 98.32 | 98.32 | 6.38% | 400 |
| Oct 1, 2026 | 95.10 | 95.10 | 94.00 | 92.42 | 92.42 | -2.76% | 200 |
| Sep 30, 2026 | 93.66 | 95.04 | 93.66 | 95.04 | 95.04 | 1.41% | 66 |
| Sep 29, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.77% | 9 |
| Sep 28, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.58% | - |
| Sep 25, 2026 | 90.02 | 90.02 | 90.02 | 92.46 | 92.46 | 2.41% | 1 |
| Sep 24, 2026 | 91.50 | 91.50 | 91.50 | 90.28 | 90.28 | -5.94% | 100 |
| Sep 23, 2026 | 95.00 | 95.90 | 95.00 | 95.98 | 95.98 | -2.38% | 273 |
| Sep 22, 2026 | 102.05 | 102.05 | 100.30 | 98.32 | 98.32 | -4.26% | 94 |
| Sep 21, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 3.95% | - |
| Sep 18, 2026 | 99.00 | 99.00 | 99.00 | 98.80 | 98.80 | -1.54% | 50 |
| Sep 17, 2026 | 100.45 | 100.45 | 100.45 | 100.35 | 100.35 | -1.71% | 1 |
| Sep 16, 2026 | 104.20 | 104.20 | 102.20 | 102.10 | 102.10 | 0.54% | 18 |
| Sep 15, 2026 | 103.00 | 103.30 | 103.00 | 101.55 | 101.55 | -1.65% | 30 |
| Sep 14, 2026 | 103.35 | 103.35 | 103.35 | 103.25 | 103.25 | -6.35% | 19 |
| Sep 11, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0.05% | - |
| Sep 10, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -4.75% | - |
| Sep 9, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 1.05% | - |
| Sep 8, 2026 | 113.75 | 113.75 | 113.75 | 114.50 | 114.50 | -4.10% | 7 |
| Sep 7, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.76% | - |
| Sep 4, 2026 | 118.75 | 118.75 | 118.75 | 118.50 | 118.50 | -1.00% | 30 |
| Sep 3, 2026 | 120.70 | 120.70 | 120.70 | 119.70 | 119.70 | -1.20% | 300 |
| Sep 2, 2026 | 119.85 | 119.85 | 119.85 | 121.15 | 121.15 | -0.25% | 30 |
| Sep 1, 2026 | 125.55 | 125.55 | 125.55 | 121.45 | 121.45 | 1.21% | 30 |
| Aug 31, 2026 | 119.40 | 119.40 | 117.10 | 120.00 | 120.00 | -0.33% | 2 |
| Aug 28, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -2.23% | - |
| Aug 27, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 0.04% | - |
| Aug 26, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -1.16% | - |
| Aug 25, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.12% | - |
| Aug 24, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0.79% | - |
| Aug 21, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 4.12% | - |
| Aug 20, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 1.55% | - |
| Aug 19, 2026 | 121.60 | 121.60 | 121.60 | 119.40 | 119.40 | - | 1 |
| Aug 18, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -2.13% | - |
| Aug 17, 2026 | 117.60 | 119.15 | 117.60 | 122.00 | 122.00 | 2.95% | 30 |
| Aug 14, 2026 | 119.05 | 119.05 | 119.05 | 118.50 | 118.50 | -0.55% | 20 |
| Aug 13, 2026 | 120.50 | 120.50 | 120.30 | 119.15 | 119.15 | 0.08% | 41 |
| Aug 12, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -2.34% | - |
| Aug 11, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.12% | - |
| Aug 10, 2026 | 125.75 | 125.75 | 125.75 | 121.75 | 121.75 | 0.66% | 13 |
| Aug 7, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 1.64% | - |
| Aug 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.29% | - |
| Aug 5, 2026 | 123.20 | 123.25 | 123.20 | 120.55 | 120.55 | 0.84% | 10 |
| Aug 4, 2026 | 121.75 | 121.75 | 116.40 | 119.55 | 119.55 | 0.21% | 34 |
| Aug 3, 2026 | 120.60 | 120.60 | 120.60 | 119.30 | 119.30 | -0.21% | 8 |
| Jul 31, 2026 | 128.20 | 128.20 | 128.20 | 119.55 | 119.55 | -11.84% | 300 |
| Jul 30, 2026 | 128.75 | 137.05 | 128.75 | 135.60 | 135.60 | 5.32% | 46 |
| Jul 29, 2026 | 133.50 | 134.75 | 126.95 | 128.75 | 128.75 | -10.99% | 942 |
| Jul 28, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 4.18% | - |
| Jul 27, 2026 | 143.50 | 143.50 | 143.50 | 138.85 | 138.85 | -2.97% | 3 |