Avis Budget Group, Inc. (BIT:1CAR)
Italy · Delayed Price · Currency is EUR 118.50
-1.20 (-1.00%)
At close: Sep 4, 2026
BIT:1CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 1.20% | - |
| Jul 23, 2026 | 147.25 | 147.25 | 147.20 | 141.40 | 141.40 | -2.98% | 3 |
| Jul 22, 2026 | 145.90 | 146.05 | 145.90 | 145.75 | 145.75 | 4.29% | 38 |
| Jul 21, 2026 | 141.90 | 146.60 | 139.75 | 139.75 | 139.75 | -2.14% | 129 |
| Jul 20, 2026 | 142.95 | 142.95 | 142.95 | 142.80 | 142.80 | 4.92% | 30 |
| Jul 17, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -1.70% | - |
| Jul 16, 2026 | 141.50 | 141.50 | 141.50 | 138.45 | 138.45 | -2.12% | 23 |
| Jul 15, 2026 | 141.30 | 141.30 | 141.30 | 141.45 | 141.45 | 1.65% | 23 |
| Jul 14, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 2.66% | - |
| Jul 13, 2026 | 135.10 | 135.10 | 135.10 | 135.55 | 135.55 | -1.60% | 3 |
| Jul 10, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -1.43% | - |
| Jul 9, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 5.47% | - |
| Jul 8, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.56% | - |
| Jul 7, 2026 | 136.50 | 137.10 | 136.50 | 134.60 | 134.60 | -2.50% | 13 |
| Jul 6, 2026 | 142.75 | 142.75 | 137.85 | 138.05 | 138.05 | -3.12% | 85 |
| Jul 3, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 8.61% | - |
| Jul 2, 2026 | 132.15 | 132.20 | 127.60 | 131.20 | 131.20 | 0.23% | 229 |
| Jul 1, 2026 | 130.20 | 130.20 | 127.35 | 130.90 | 130.90 | -0.42% | 8 |
| Jun 30, 2026 | 135.40 | 135.40 | 131.45 | 131.45 | 131.45 | -6.24% | 80 |
| Jun 29, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -5.43% | - |