Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy
· Delayed Price · Currency is EUR 2.020
+0.020 (1.00%)
Sep 26, 2025, 1:02 PM CET
BIT:ABTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 350 |
| Sep 25, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 2,450 |
| Sep 24, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 3.05% | 3,850 |
| Sep 23, 2025 | 2.03 | 2.03 | 1.91 | 1.97 | 1.97 | -1.50% | 19,950 |
| Sep 22, 2025 | 2.00 | 2.03 | 1.96 | 2.00 | 2.00 | 2.04% | 19,600 |
| Sep 19, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 4,200 |
| Sep 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 2,100 |
| Sep 17, 2025 | 1.96 | 1.98 | 1.92 | 1.98 | 1.98 | 1.02% | 10,150 |
| Sep 16, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | - | 2,100 |
| Sep 15, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 2,450 |
| Sep 12, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 350 |
| Sep 11, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 3,500 |
| Sep 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 9, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | 2.12% | 3,850 |
| Sep 8, 2025 | 1.94 | 1.96 | 1.89 | 1.89 | 1.89 | -3.08% | 2,450 |
| Sep 5, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 4.84% | 2,800 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 1,050 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 350 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 3,500 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 1,750 |
| Aug 29, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 1,050 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -1.53% | 1,400 |
| Aug 27, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 2.08% | 7,350 |
| Aug 26, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 1,050 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 350 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 21, 2025 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | 0.53% | 6,650 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 19, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | - | 1,750 |
| Aug 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | 350 |
| Aug 14, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.59% | 3,150 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 1,050 |
| Aug 12, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 4,550 |
| Aug 11, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 3,150 |
| Aug 8, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,750 |
| Aug 7, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 1,400 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 350 |
| Aug 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,400 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 3,150 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 350 |
| Jul 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 700 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 4,200 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 28, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.59% | 2,100 |
| Jul 25, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | 3,850 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -1.05% | 9,800 |
| Jul 23, 2025 | 1.88 | 1.91 | 1.83 | 1.90 | 1.90 | 1.60% | 9,450 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 700 |
| Jul 21, 2025 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 2,800 |
| Jul 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 3,500 |