ALFIO BARDOLLA Training Group S.P.A. ABTG
MIL · Italy · Commercial Services
€0.8300-0.04 (-4.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.83 | -4.60% | €0.85 | €0.85 | €0.79 | 15.75K |
| 2026-09-30 | €0.87 | -8.42% | €0.94 | €0.94 | €0.81 | 35.35K |
| 2026-09-29 | €0.95 | -1.04% | €0.96 | €0.96 | €0.95 | 4.55K |
| 2026-09-28 | €0.96 | -1.03% | €0.96 | €0.98 | €0.95 | 14.00K |
| 2026-09-25 | €0.97 | -3.00% | €0.99 | €1.03 | €0.97 | 17.15K |
| 2026-09-24 | €1.00 | -7.41% | €1.07 | €1.07 | €0.99 | 11.55K |
| 2026-09-23 | €1.08 | -5.26% | €1.13 | €1.13 | €1.04 | 20.30K |
| 2026-09-22 | €1.14 | -1.72% | €1.16 | €1.16 | €1.14 | 3.15K |
| 2026-09-21 | €1.16 | -0.85% | €1.17 | €1.17 | €1.16 | 4.20K |
| 2026-09-18 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 700 |
| 2026-09-17 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 4.20K |
| 2026-09-16 | €1.17 | -0.85% | €1.17 | €1.17 | €1.17 | 1.75K |
| 2026-09-15 | €1.18 | +0.85% | €1.18 | €1.18 | €1.18 | 350 |
| 2026-09-14 | €1.17 | -0.85% | €1.18 | €1.18 | €1.17 | 2.45K |
| 2026-09-11 | €1.18 | -2.48% | €1.18 | €1.18 | €1.17 | 1.05K |
| 2026-09-10 | €1.21 | +0.83% | €1.20 | €1.21 | €1.20 | 1.40K |
| 2026-09-09 | €1.20 | 0.00% | €1.20 | €1.23 | €1.20 | 3.50K |
| 2026-09-08 | €1.20 | +2.56% | €1.20 | €1.20 | €1.20 | 350 |
| 2026-09-07 | €1.17 | -2.50% | €1.20 | €1.22 | €1.17 | 6.30K |
| 2026-09-04 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-09-03 | €1.20 | +2.56% | €1.20 | €1.20 | €1.20 | 1.05K |
| 2026-09-02 | €1.17 | -3.31% | €1.20 | €1.20 | €1.17 | 4.20K |
| 2026-09-01 | €1.21 | 0.00% | €1.21 | €1.21 | €1.21 | 0 |
| 2026-08-31 | €1.21 | +3.42% | €1.18 | €1.21 | €1.18 | 4.20K |
| 2026-08-28 | €1.17 | -0.85% | €1.17 | €1.17 | €1.17 | 350 |
| 2026-08-27 | €1.18 | 0.00% | €1.19 | €1.19 | €1.17 | 13.30K |
| 2026-08-26 | €1.18 | -4.07% | €1.23 | €1.23 | €1.18 | 2.80K |
| 2026-08-25 | €1.23 | -1.60% | €1.21 | €1.24 | €1.20 | 10.85K |
| 2026-08-24 | €1.25 | +0.81% | €1.24 | €1.25 | €1.24 | 2.45K |
| 2026-08-21 | €1.24 | -2.36% | €1.24 | €1.24 | €1.24 | 1.05K |
| 2026-08-20 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 1.05K |
| 2026-08-19 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 700 |
| 2026-08-18 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 0 |
| 2026-08-17 | €1.27 | -0.78% | €1.27 | €1.27 | €1.27 | 2.10K |
| 2026-08-14 | €1.28 | +3.23% | €1.28 | €1.28 | €1.28 | 1.75K |
| 2026-08-13 | €1.24 | -0.80% | €1.24 | €1.24 | €1.24 | 350 |
| 2026-08-12 | €1.25 | -0.79% | €1.24 | €1.26 | €1.24 | 2.80K |
| 2026-08-11 | €1.26 | -2.33% | €1.26 | €1.26 | €1.26 | 2.10K |
| 2026-08-10 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-08-07 | €1.29 | +1.57% | €1.27 | €1.29 | €1.24 | 4.55K |
| 2026-08-06 | €1.27 | -4.51% | €1.28 | €1.30 | €1.27 | 4.20K |
| 2026-08-05 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-08-04 | €1.33 | +3.91% | €1.30 | €1.33 | €1.30 | 1.05K |
| 2026-08-03 | €1.28 | 0.00% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-07-31 | €1.28 | +0.79% | €1.27 | €1.30 | €1.26 | 4.55K |
| 2026-07-30 | €1.27 | -2.31% | €1.31 | €1.32 | €1.27 | 4.55K |
| 2026-07-29 | €1.30 | +1.56% | €1.30 | €1.30 | €1.30 | 2.45K |
| 2026-07-28 | €1.28 | -1.54% | €1.28 | €1.29 | €1.28 | 7.00K |
| 2026-07-27 | €1.30 | -1.52% | €1.32 | €1.32 | €1.30 | 2.45K |
| 2026-07-24 | €1.32 | -2.22% | €1.32 | €1.32 | €1.32 | 1.40K |
| 2026-07-23 | €1.35 | 0.00% | €1.36 | €1.36 | €1.35 | 3.85K |
| 2026-07-22 | €1.35 | -1.46% | €1.37 | €1.40 | €1.35 | 13.30K |
| 2026-07-21 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 2.45K |
| 2026-07-20 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-07-17 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-07-16 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-07-15 | €1.37 | -0.72% | €1.37 | €1.37 | €1.37 | 350 |
| 2026-07-14 | €1.38 | -0.72% | €1.38 | €1.38 | €1.38 | 350 |
| 2026-07-13 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-07-10 | €1.39 | +1.46% | €1.41 | €1.41 | €1.39 | 1.40K |
| 2026-07-09 | €1.37 | 0.00% | €1.41 | €1.41 | €1.37 | 1.75K |
| 2026-07-08 | €1.37 | -3.52% | €1.37 | €1.37 | €1.37 | 350 |
| 2026-07-07 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-07-06 | €1.42 | +3.65% | €1.37 | €1.42 | €1.37 | 7.70K |
| 2026-07-03 | €1.37 | -2.14% | €1.42 | €1.42 | €1.37 | 4.20K |
| 2026-07-02 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 1.05K |
| 2026-07-01 | €1.40 | +2.19% | €1.40 | €1.40 | €1.40 | 350 |
| 2026-06-30 | €1.37 | -3.52% | €1.41 | €1.43 | €1.32 | 13.30K |
| 2026-06-29 | €1.42 | -2.07% | €1.46 | €1.46 | €1.40 | 6.30K |
| 2026-06-26 | €1.45 | -2.03% | €1.51 | €1.52 | €1.44 | 2.10K |
| 2026-06-25 | €1.48 | -3.27% | €1.49 | €1.49 | €1.48 | 700 |
| 2026-06-24 | €1.53 | +4.79% | €1.49 | €1.53 | €1.49 | 10.85K |
| 2026-06-23 | €1.46 | -5.81% | €1.50 | €1.50 | €1.46 | 3.50K |
| 2026-06-22 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-06-19 | €1.55 | 0.00% | €1.53 | €1.55 | €1.53 | 700 |
| 2026-06-18 | €1.55 | +1.31% | €1.51 | €1.55 | €1.51 | 6.65K |
| 2026-06-17 | €1.53 | +2.00% | €1.50 | €1.53 | €1.50 | 7.70K |
| 2026-06-16 | €1.50 | 0.00% | €1.53 | €1.53 | €1.50 | 1.40K |
| 2026-06-15 | €1.50 | +0.67% | €1.50 | €1.54 | €1.50 | 15.40K |
| 2026-06-12 | €1.49 | +0.68% | €1.52 | €1.52 | €1.49 | 1.05K |
| 2026-06-11 | €1.48 | -1.99% | €1.51 | €1.51 | €1.48 | 1.75K |
| 2026-06-10 | €1.51 | 0.00% | €1.51 | €1.54 | €1.51 | 1.75K |
| 2026-06-09 | €1.51 | -0.66% | €1.52 | €1.52 | €1.51 | 2.10K |
| 2026-06-08 | €1.52 | +1.33% | €1.50 | €1.54 | €1.50 | 2.45K |
| 2026-06-05 | €1.50 | -1.32% | €1.50 | €1.52 | €1.49 | 9.80K |
| 2026-06-04 | €1.52 | +0.66% | €1.52 | €1.52 | €1.52 | 1.75K |
| 2026-06-03 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-06-02 | €1.51 | +0.67% | €1.48 | €1.52 | €1.48 | 2.80K |
| 2026-06-01 | €1.50 | -1.32% | €1.56 | €1.56 | €1.47 | 2.80K |
| 2026-05-29 | €1.52 | -1.94% | €1.50 | €1.52 | €1.48 | 3.50K |