Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy · Delayed Price · Currency is EUR 1.170
-0.030 (-2.50%)
Sep 7, 2026, 4:23 PM CET
BIT:ABTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 6,300 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 1,050 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | 4,200 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 31, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.42% | 4,200 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 350 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 13,300 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 2,800 |
| Aug 25, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 10,850 |
| Aug 24, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 2,450 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 1,050 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,050 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 700 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 2,100 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 1,750 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 350 |
| Aug 12, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 2,800 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 2,100 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 7, 2026 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 4,550 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -4.51% | 4,200 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 4, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 1,050 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 31, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 4,550 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 4,550 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,450 |
| Jul 28, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 7,000 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2,450 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 1,400 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 3,850 |
| Jul 22, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 13,300 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,450 |
| Jul 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 350 |
| Jul 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 350 |
| Jul 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 10, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 1.46% | 1,400 |
| Jul 9, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | - | 1,750 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | 350 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 6, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 7,700 |
| Jul 3, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 4,200 |
| Jul 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,050 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 350 |
| Jun 30, 2026 | 1.41 | 1.43 | 1.32 | 1.37 | 1.37 | -3.52% | 13,300 |