Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy · Delayed Price · Currency is EUR 1.660
+0.020 (1.22%)
Jan 23, 2026, 12:30 PM CET
BIT:ABTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | - | 1.22% | 7,000 |
| Jan 22, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.13% | 3,500 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -3.67% | 2,450 |
| Jan 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 19, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 1.55% | 5,250 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 15, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -2.72% | 8,750 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 1,400 |
| Jan 12, 2026 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 0.30% | 4,200 |
| Jan 9, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 5.00% | 17,150 |
| Jan 8, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 3,150 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 350 |
| Jan 6, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 2.80% | 6,300 |
| Jan 5, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -3.31% | 11,900 |
| Jan 2, 2026 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | - | 5,250 |
| Dec 30, 2025 | 1.60 | 1.66 | 1.56 | 1.66 | 1.66 | 4.08% | 12,600 |
| Dec 29, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 2.24% | 7,350 |
| Dec 23, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.50% | 10,850 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 19, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 2,450 |
| Dec 18, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 4,900 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -0.91% | 5,600 |
| Dec 16, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | 2.48% | 9,100 |
| Dec 15, 2025 | 1.71 | 1.73 | 1.62 | 1.62 | 1.62 | -7.18% | 18,200 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.42% | 1,050 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | 350 |
| Dec 10, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -2.73% | 3,500 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 8, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 2.23% | 1,750 |
| Dec 5, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 5,600 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 3,150 |
| Dec 3, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 1,050 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,800 |
| Dec 1, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 1,050 |
| Nov 28, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | - | 4,550 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.93% | 350 |
| Nov 25, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 3.42% | 3,500 |
| Nov 24, 2025 | 1.78 | 1.87 | 1.76 | 1.76 | 1.76 | 0.86% | 10,500 |
| Nov 21, 2025 | 1.76 | 1.82 | 1.74 | 1.74 | 1.74 | -2.79% | 11,550 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 4,900 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 4,200 |
| Nov 18, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -3.43% | 3,150 |
| Nov 17, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.34% | 700 |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,100 |
| Nov 13, 2025 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | -1.06% | 27,300 |
| Nov 12, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 4.13% | 2,800 |
| Nov 11, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -2.16% | 5,950 |
| Nov 10, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | - | 2,450 |