Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy · Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
At close: Mar 6, 2026
BIT:ABTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 1,400 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -7.28% | 14,000 |
| Mar 4, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 3.42% | 2,800 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 14,000 |
| Mar 2, 2026 | 1.54 | 1.59 | 1.53 | 1.53 | 1.53 | -2.24% | 4,900 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.19% | 1,750 |
| Feb 26, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 700 |
| Feb 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 700 |
| Feb 24, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.32% | 1,050 |
| Feb 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.16% | 1,400 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 18, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 1.89% | 2,450 |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 350 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 13, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 700 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 700 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 350 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 8,750 |
| Feb 9, 2026 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 2,100 |
| Feb 6, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | 1.56 | -1.89% | 7,700 |
| Feb 5, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.93% | 700 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 350 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.13% | 4,200 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | 0.61% | 9,450 |
| Jan 30, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 4,550 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 4,900 |
| Jan 28, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 1.54% | 2,800 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.99% | 350 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | 350 |
| Jan 23, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 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 | - | - |