Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy · Delayed Price · Currency is EUR 0.6450
-0.0550 (-7.86%)
Oct 9, 2026, 1:31 PM CET
BIT:ABTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -7.86% | 12,600 |
| Oct 8, 2026 | 0.66 | 0.71 | 0.63 | 0.70 | 0.70 | 14.75% | 19,950 |
| Oct 7, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -5.43% | 5,600 |
| Oct 6, 2026 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | -3.73% | 8,400 |
| Oct 5, 2026 | 0.73 | 0.73 | 0.63 | 0.67 | 0.67 | -9.46% | 18,550 |
| Oct 2, 2026 | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -10.84% | 6,300 |
| Oct 1, 2026 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -4.60% | 15,750 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.81 | 0.87 | 0.87 | -8.42% | 35,350 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 4,550 |
| Sep 28, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 14,000 |
| Sep 25, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -3.00% | 17,150 |
| Sep 24, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -7.41% | 11,550 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 20,300 |
| Sep 22, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 3,150 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 4,200 |
| Sep 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 700 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 4,200 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 1,750 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 350 |
| Sep 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 2,450 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -2.48% | 1,050 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,400 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 3,500 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 350 |
| 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 | - | - |