Avis Budget Group, Inc. (BIT:1CAR)
Italy · Delayed Price · Currency is EUR 118.50
-0.65 (-0.55%)
At close: Aug 14, 2026
BIT:1CAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 144.05 | 144.05 | 144.05 | 148.25 | 148.25 | 0.61% | 4 |
| Jun 25, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -8.71% | - |
| Jun 24, 2026 | 167.45 | 167.45 | 162.40 | 161.40 | 161.40 | -4.95% | 100 |
| Jun 23, 2026 | 168.50 | 173.00 | 167.30 | 169.80 | 169.80 | 4.43% | 257 |
| Jun 22, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -0.52% | - |
| Jun 19, 2026 | 165.65 | 166.55 | 165.65 | 163.45 | 163.45 | 1.18% | 45 |
| Jun 18, 2026 | 156.10 | 156.10 | 156.10 | 161.55 | 161.55 | 3.26% | 1 |
| Jun 17, 2026 | 158.20 | 158.20 | 155.50 | 156.45 | 156.45 | -3.25% | 31 |
| Jun 16, 2026 | 162.95 | 162.95 | 162.35 | 161.70 | 161.70 | -0.43% | 4 |
| Jun 15, 2026 | 163.60 | 164.75 | 161.90 | 162.40 | 162.40 | -0.09% | 134 |
| Jun 12, 2026 | 162.60 | 168.45 | 159.45 | 162.55 | 162.55 | 0.12% | 170 |
| Jun 11, 2026 | 160.90 | 162.40 | 160.10 | 162.35 | 162.35 | 1.75% | 211 |
| Jun 10, 2026 | 156.40 | 161.80 | 156.40 | 159.55 | 159.55 | 3.50% | 416 |
| Jun 9, 2026 | 153.90 | 156.90 | 153.90 | 154.15 | 154.15 | -5.14% | 89 |
| Jun 8, 2026 | 154.10 | 161.90 | 154.10 | 162.50 | 162.50 | 9.76% | 103 |