Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy · Delayed Price · Currency is EUR 1.870
+0.020 (1.08%)
Aug 8, 2025, 5:03 PM CET
BIT:ABTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,750 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 1,400 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 350 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,400 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 3,150 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 350 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 700 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 4,200 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 28, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.59% | 2,100 |
| Jul 25, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | 3,850 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 9,800 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.83 | 1.90 | 1.90 | 1.60% | 9,450 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 700 |
| Jul 21, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 2,800 |
| Jul 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 3,500 |
| Jul 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 16, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 3,500 |
| Jul 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 1,400 |
| Jul 14, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 700 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 4,200 |
| Jul 10, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 2,100 |
| Jul 9, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,400 |
| Jul 8, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 2,100 |
| Jul 7, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 1,050 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 3, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 3,850 |
| Jul 2, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 12,600 |
| Jul 1, 2025 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -1.03% | 5,950 |
| Jun 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 26, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.57% | 7,350 |
| Jun 25, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -2.05% | 2,100 |
| Jun 24, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 3.17% | 9,450 |
| Jun 23, 2025 | 1.91 | 1.92 | 1.84 | 1.89 | 1.89 | -0.53% | 7,700 |
| Jun 20, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 7,350 |
| Jun 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | 700 |
| Jun 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 350 |
| Jun 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 16, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 3,500 |
| Jun 13, 2025 | 2.00 | 2.00 | 1.92 | 1.97 | 1.97 | -1.50% | 5,250 |
| Jun 12, 2025 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 7,700 |
| Jun 11, 2025 | 1.92 | 2.02 | 1.86 | 2.02 | 2.02 | 6.32% | 15,400 |
| Jun 10, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.56% | 4,200 |
| Jun 9, 2025 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 6,300 |
| Jun 6, 2025 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | - | 8,050 |
| Jun 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 4, 2025 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | 2.11% | 7,700 |
| Jun 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,400 |
| Jun 2, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - | 1,750 |