Prologis, Inc. (BIT:1PLD)
Italy · Delayed Price · Currency is EUR 116.50
-1.65 (-1.40%)
At close: Sep 25, 2026
BIT:1PLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -0.13% | - |
| Sep 23, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.08% | - |
| Sep 22, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.30% | - |
| Sep 21, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 0.73% | - |
| Sep 18, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.13% | - |
| Sep 17, 2026 | 118.25 | 118.25 | 117.00 | 117.35 | 117.35 | -0.04% | 2 |
| Sep 16, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -6.64% | - |
| Sep 15, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 8.95% | - |
| Sep 14, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 115.42 | -0.39% | - |
| Sep 11, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 115.87 | 0.21% | - |
| Sep 10, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 115.62 | -0.13% | - |
| Sep 9, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 115.77 | -1.48% | - |
| Sep 8, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 117.51 | -3.54% | - |
| Sep 7, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 121.82 | 3.41% | - |
| Sep 4, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 117.80 | 0.55% | - |
| Sep 3, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 117.16 | -0.30% | - |
| Sep 2, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 117.51 | -1.46% | - |
| Sep 1, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 119.24 | -0.12% | - |
| Aug 31, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 119.39 | -0.99% | - |
| Aug 28, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 120.58 | -0.41% | - |
| Aug 27, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 121.08 | -0.85% | - |
| Aug 26, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 122.12 | 0.49% | - |
| Aug 25, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 121.52 | 0.70% | - |
| Aug 24, 2026 | 121.35 | 121.35 | 121.35 | 121.65 | 120.68 | 1.12% | 3 |
| Aug 21, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 119.34 | -0.70% | - |
| Aug 20, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 120.18 | 0.17% | - |
| Aug 19, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 119.99 | -0.37% | - |
| Aug 18, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 120.43 | 0.54% | - |
| Aug 17, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 119.79 | -1.07% | - |
| Aug 14, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 121.08 | -0.57% | - |
| Aug 13, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 121.77 | 1.82% | - |
| Aug 12, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 119.59 | 0.25% | - |
| Aug 11, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 119.29 | 0.97% | - |
| Aug 10, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 118.15 | -1.65% | - |
| Aug 7, 2026 | 119.75 | 119.75 | 119.75 | 121.10 | 120.13 | -0.53% | 2 |
| Aug 6, 2026 | 121.80 | 122.25 | 121.10 | 121.75 | 120.78 | 0.12% | 1,000 |
| Aug 5, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 120.63 | -1.10% | - |
| Aug 4, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 121.97 | -1.28% | - |
| Aug 3, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 123.56 | -0.76% | - |
| Jul 31, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 124.50 | - | - |
| Jul 30, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 124.50 | -1.03% | - |
| Jul 29, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 125.79 | -2.57% | - |
| Jul 28, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 129.11 | 1.09% | - |
| Jul 27, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 127.72 | -0.62% | - |
| Jul 24, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 128.52 | 3.27% | - |
| Jul 23, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 124.45 | -2.64% | - |
| Jul 22, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 127.82 | -0.85% | - |
| Jul 21, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 128.91 | 0.97% | - |
| Jul 20, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 127.67 | -2.35% | - |
| Jul 17, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 130.75 | 1.07% | - |