Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy · Delayed Price · Currency is EUR 1.450
-0.030 (-2.03%)
May 19, 2026, 5:35 PM CET
BIT:ABTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.38 | 1.46 | 1.38 | 1.45 | 1.45 | -2.03% | 9,100 |
| May 18, 2026 | 1.40 | 1.48 | 1.34 | 1.48 | 1.48 | 4.23% | 12,950 |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 2,100 |
| May 14, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 4,200 |
| May 13, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -2.70% | 9,100 |
| May 12, 2026 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -6.33% | 7,350 |
| May 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | 700 |
| May 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 7, 2026 | 1.64 | 1.70 | 1.62 | 1.65 | 1.65 | 1.85% | 3,500 |
| May 6, 2026 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 5,250 |
| May 5, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -2.47% | 9,100 |
| May 4, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,050 |
| Apr 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 700 |
| Apr 29, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 700 |
| Apr 28, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 2.52% | 3,150 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -4.22% | 2,800 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 23, 2026 | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | 5.06% | 2,800 |
| Apr 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Apr 21, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 0.64% | 19,950 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.08% | 6,300 |
| Apr 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 16, 2026 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | - | 13,300 |
| Apr 15, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | 2.07% | 5,600 |
| Apr 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 1,050 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 2,100 |
| Apr 10, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 5,600 |
| Apr 9, 2026 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 7,700 |
| Apr 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 6,300 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.36% | 6,650 |
| Apr 2, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -1.08% | 2,800 |
| Apr 1, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.44% | 9,100 |
| Mar 31, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | - | 2,450 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.33% | 7,000 |
| Mar 27, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.73% | 5,250 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -4.25% | 11,550 |
| Mar 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 23, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 4.44% | 2,450 |
| Mar 20, 2026 | 1.54 | 1.56 | 1.47 | 1.47 | 1.47 | -2.33% | 9,450 |
| Mar 19, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -2.91% | 27,300 |
| Mar 18, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 3.00% | 7,000 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -4.76% | 3,150 |
| Mar 16, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 2,800 |
| Mar 13, 2026 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 4.68% | 20,300 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.97% | 3,150 |
| Mar 11, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | -4.69% | 3,150 |
| Mar 10, 2026 | 1.45 | 1.60 | 1.41 | 1.60 | 1.60 | 12.68% | 7,350 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,750 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 1,400 |