Alfio Bardolla Training Group S.p.A. (BIT:ABTG)
Italy
· Delayed Price · Currency is EUR 1.790
+0.030 (1.70%)
Dec 5, 2025, 4:53 PM CET
BIT:ABTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 5,600 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 3,150 |
| Dec 3, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 1,050 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,800 |
| Dec 1, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 1,050 |
| Nov 28, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | - | 4,550 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.93% | 350 |
| Nov 25, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 3.42% | 3,500 |
| Nov 24, 2025 | 1.78 | 1.87 | 1.76 | 1.76 | 1.76 | 0.86% | 10,500 |
| Nov 21, 2025 | 1.76 | 1.82 | 1.74 | 1.74 | 1.74 | -2.79% | 11,550 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 4,900 |
| Nov 19, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 4,200 |
| Nov 18, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -3.43% | 3,150 |
| Nov 17, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.34% | 700 |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,100 |
| Nov 13, 2025 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | -1.06% | 27,300 |
| Nov 12, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 4.13% | 2,800 |
| Nov 11, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -2.16% | 5,950 |
| Nov 10, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | - | 2,450 |
| Nov 7, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 1.92% | 4,550 |
| Nov 6, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.15% | 7,350 |
| Nov 5, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | - | 3,150 |
| Nov 4, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.87% | 5,950 |
| Nov 3, 2025 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 3.23% | 1,050 |
| Oct 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 350 |
| Oct 30, 2025 | 1.95 | 1.95 | 1.81 | 1.89 | 1.89 | -0.53% | 14,000 |
| Oct 29, 2025 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -1.30% | 3,500 |
| Oct 28, 2025 | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | 2.13% | 5,950 |
| Oct 27, 2025 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | 1.90% | 16,450 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -1.34% | 5,250 |
| Oct 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | 350 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,750 |
| Oct 21, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.27% | 2,100 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | - | 1,750 |
| Oct 17, 2025 | 1.85 | 2.00 | 1.85 | 1.88 | 1.88 | -1.05% | 20,650 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | -1.04% | 13,300 |
| Oct 15, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 2.40% | 5,600 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 350 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.57% | 1,050 |
| Oct 10, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 0.79% | 7,350 |
| Oct 9, 2025 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -3.06% | 12,950 |
| Oct 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 7, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 3.16% | 3,150 |
| Oct 6, 2025 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -1.04% | 7,000 |
| Oct 3, 2025 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 1,750 |
| Oct 2, 2025 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | 1.31% | 3,150 |
| Oct 1, 2025 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -2.30% | 4,550 |
| Sep 30, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.49% | 4,550 |
| Sep 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 1,050 |
| 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 | 2.30% | 19,600 |
| Sep 19, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -1.76% | 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 | 1.28% | 10,150 |
| Sep 16, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | -0.26% | 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 | 2.39% | 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 | 4.57% | 2,800 |
| Sep 4, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 700 |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.27% | 350 |
| Sep 2, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.06% | 3,500 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.81% | 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 | -1.28% | 1,400 |
| Aug 27, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 2.09% | 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 | 0.26% | 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 | 0.27% | 1,750 |
| Aug 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.62% | 350 |
| Aug 14, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.85% | 3,150 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | 1,050 |
| Aug 12, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 0.26% | 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 | -1.33% | 1,400 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.35% | 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 | -0.27% | 3,150 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.85% | 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 | -1.33% | 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 | -1.32% | 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 | 1.33% | 2,800 |
| Jul 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 350 |