Avis Budget Group, Inc. (BIT:1CAR)
Italy
· Delayed Price · Currency is EUR 117.50
+3.80 (3.34%)
At close: Dec 5, 2025
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 3.34% | - |
| Dec 4, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -0.26% | - |
| Dec 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.47% | - |
| Dec 2, 2025 | 107.65 | 107.65 | 107.65 | 112.35 | 112.35 | -1.40% | 25 |
| Dec 1, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -2.77% | - |
| Nov 28, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.47% | - |
| Nov 27, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.99% | - |
| Nov 26, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 1.00% | - |
| Nov 25, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 2.12% | - |
| Nov 24, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1.25% | - |
| Nov 21, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.98% | - |
| Nov 20, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -1.36% | - |
| Nov 19, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 2.28% | - |
| Nov 18, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -3.12% | - |
| Nov 17, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -2.98% | - |
| Nov 14, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0.17% | - |
| Nov 13, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -5.11% | - |
| Nov 12, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 1.25% | - |
| Nov 11, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -0.48% | - |
| Nov 10, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 4.50% | - |
| Nov 7, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.90% | - |
| Nov 6, 2025 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -2.10% | - |
| Nov 5, 2025 | 132.25 | 132.25 | 122.00 | 123.75 | 123.75 | 2.87% | 600 |
| Nov 4, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 3.04% | - |
| Nov 3, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -2.34% | - |
| Oct 31, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -1.20% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.98% | - |
| Oct 29, 2025 | 119.65 | 119.65 | 119.65 | 118.65 | 118.65 | -6.46% | 25 |
| Oct 28, 2025 | 126.50 | 127.00 | 126.50 | 126.85 | 126.85 | -5.51% | 126 |
| Oct 27, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -2.15% | - |
| Oct 24, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 5.58% | - |
| Oct 23, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 0.54% | - |
| Oct 22, 2025 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -1.97% | - |
| Oct 21, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 4.52% | - |
| Oct 20, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -5.04% | - |
| Oct 17, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 2.98% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.60% | - |
| Oct 15, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 0.50% | - |
| Oct 14, 2025 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 3.49% | - |
| Oct 13, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 0.40% | - |
| Oct 10, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -2.03% | - |
| Oct 9, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 0.63% | - |
| Oct 8, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | -0.08% | - |
| Oct 7, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -1.58% | - |
| Oct 6, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -3.72% | - |
| Oct 3, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.57% | - |
| Oct 2, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -1.19% | - |
| Oct 1, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.99% | - |
| Sep 30, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 0.18% | - |
| Sep 29, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -0.98% | - |
| Sep 26, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | -0.68% | - |
| Sep 25, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.24% | - |
| Sep 24, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.37% | - |
| Sep 23, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | 3.80% | - |
| Sep 22, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | -0.23% | - |
| Sep 19, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.64% | - |
| Sep 18, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.87% | - |
| Sep 17, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 1.86% | - |
| Sep 16, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -1.19% | - |
| Sep 15, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -1.69% | - |
| Sep 12, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.53% | - |
| Sep 11, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -1.56% | - |
| Sep 10, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0.04% | - |
| Sep 9, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.37% | - |
| Sep 8, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.60% | - |
| Sep 5, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 0.94% | - |
| Sep 4, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -2.18% | - |
| Sep 3, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.77% | - |
| Sep 2, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 1.33% | - |
| Sep 1, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - | - |
| Aug 29, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 0.19% | - |
| Aug 28, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 1.01% | - |
| Aug 27, 2025 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 2.38% | - |
| Aug 26, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | -2.07% | - |
| Aug 25, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -1.88% | - |
| Aug 22, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 7.93% | - |
| Aug 21, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.30% | - |
| Aug 20, 2025 | 125.65 | 125.65 | 125.65 | 127.15 | 127.15 | -4.58% | 50 |
| Aug 19, 2025 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | -4.48% | - |
| Aug 18, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 2.99% | - |
| Aug 14, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -0.59% | - |
| Aug 13, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 1.76% | - |
| Aug 12, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.86% | - |
| Aug 11, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | -1.20% | - |
| Aug 8, 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.30% | - |
| Aug 7, 2025 | 140.65 | 140.65 | 135.00 | 133.45 | 133.45 | -0.71% | 100 |
| Aug 6, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.72% | - |
| Aug 5, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -2.84% | - |
| Aug 4, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -0.88% | - |
| Aug 1, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.71% | - |
| Jul 31, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | -4.79% | - |
| Jul 30, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -12.17% | - |
| Jul 29, 2025 | 186.15 | 186.15 | 186.15 | 174.55 | 174.55 | -1.24% | 90 |
| Jul 28, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 0.43% | - |
| Jul 25, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.09% | - |
| Jul 24, 2025 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 2.74% | - |
| Jul 23, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 4.29% | - |
| Jul 22, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 1.21% | - |
| Jul 21, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.25% | - |
| Jul 18, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -2.88% | - |