Planet Labs PBC (BIT:1PLL)
Italy · Delayed Price · Currency is EUR 15.40
+0.90 (6.21%)
At close: Oct 2, 2026
BIT:1PLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 6.21% | 1,113 |
| Oct 1, 2026 | 14.80 | 14.80 | 14.30 | 14.50 | 14.50 | -0.68% | 1,620 |
| Sep 30, 2026 | 14.60 | 14.90 | 14.40 | 14.60 | 14.60 | 1.39% | 1,971 |
| Sep 29, 2026 | 14.80 | 15.00 | 14.50 | 14.40 | 14.40 | -4.64% | 2,348 |
| Sep 28, 2026 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | -3.21% | 913 |
| Sep 25, 2026 | 15.70 | 16.30 | 15.60 | 15.60 | 15.60 | 6.12% | 2,137 |
| Sep 24, 2026 | 14.20 | 14.80 | 14.20 | 14.70 | 14.70 | - | 2,074 |
| Sep 23, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 1,718 |
| Sep 22, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -0.68% | 984 |
| Sep 21, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 4.96% | 901 |
| Sep 18, 2026 | 14.90 | 14.90 | 14.40 | 14.10 | 14.10 | -4.08% | 2,143 |
| Sep 17, 2026 | 14.10 | 14.50 | 14.10 | 14.70 | 14.70 | 5.76% | 698 |
| Sep 16, 2026 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | 2.21% | 511 |
| Sep 15, 2026 | 14.00 | 14.10 | 13.90 | 13.60 | 13.60 | -4.23% | 266 |
| Sep 14, 2026 | 13.80 | 14.30 | 13.80 | 14.20 | 14.20 | -2.07% | 75 |
| Sep 11, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -2.03% | 1,304 |
| Sep 10, 2026 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | - | 406 |
| Sep 9, 2026 | 15.50 | 15.60 | 14.90 | 14.80 | 14.80 | -4.52% | 522 |
| Sep 8, 2026 | 15.50 | 15.60 | 14.80 | 15.50 | 15.50 | -3.13% | 1,191 |
| Sep 7, 2026 | 15.90 | 15.90 | 15.70 | 16.00 | 16.00 | 1.91% | 49 |
| Sep 4, 2026 | 17.00 | 17.80 | 15.40 | 15.70 | 15.70 | -1.88% | 6,689 |
| Sep 3, 2026 | 17.80 | 17.80 | 15.90 | 16.00 | 16.00 | -5.88% | 2,181 |
| Sep 2, 2026 | 16.50 | 17.70 | 16.50 | 17.00 | 17.00 | 2.41% | 4,914 |
| Sep 1, 2026 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | -2.92% | 1,952 |
| Aug 31, 2026 | 17.40 | 17.50 | 17.20 | 17.10 | 17.10 | -4.47% | 112 |
| Aug 28, 2026 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -2.19% | 1,362 |
| Aug 27, 2026 | 18.20 | 18.50 | 18.20 | 18.30 | 18.30 | - | 300 |
| Aug 26, 2026 | 18.70 | 18.70 | 18.20 | 18.30 | 18.30 | -0.54% | 716 |
| Aug 25, 2026 | 18.70 | 19.00 | 18.40 | 18.40 | 18.40 | -2.13% | 119 |
| Aug 24, 2026 | 18.70 | 18.70 | 18.70 | 18.80 | 18.80 | -1.57% | 118 |
| Aug 21, 2026 | 19.30 | 19.30 | 19.30 | 19.10 | 19.10 | 2.14% | 22 |
| Aug 20, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -4.10% | 61 |
| Aug 19, 2026 | 20.40 | 20.40 | 19.60 | 19.50 | 19.50 | -3.47% | 62 |
| Aug 18, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | -4.72% | 23 |
| Aug 17, 2026 | 21.40 | 21.60 | 21.00 | 21.20 | 21.20 | - | 1,441 |
| Aug 14, 2026 | 22.00 | 22.00 | 21.40 | 21.20 | 21.20 | -0.93% | 93 |
| Aug 13, 2026 | 21.60 | 21.80 | 21.00 | 21.40 | 21.40 | 1.90% | 163 |
| Aug 12, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 2.94% | 286 |
| Aug 11, 2026 | 20.40 | 20.40 | 19.90 | 20.40 | 20.40 | -0.97% | 95 |
| Aug 10, 2026 | 21.20 | 21.60 | 20.60 | 20.60 | 20.60 | - | 990 |
| Aug 7, 2026 | 20.20 | 20.40 | 20.00 | 20.60 | 20.60 | 1.98% | 134 |
| Aug 6, 2026 | 19.50 | 20.40 | 19.20 | 20.20 | 20.20 | 3.59% | 398 |
| Aug 5, 2026 | 20.00 | 20.00 | 19.60 | 19.50 | 19.50 | -0.51% | 151 |
| Aug 4, 2026 | 19.20 | 19.80 | 19.10 | 19.60 | 19.60 | 5.95% | 387 |
| Aug 3, 2026 | 18.10 | 18.70 | 17.70 | 18.50 | 18.50 | 5.71% | 1,109 |
| Jul 31, 2026 | 18.10 | 18.20 | 17.70 | 17.50 | 17.50 | 1.16% | 917 |
| Jul 30, 2026 | 16.80 | 17.50 | 16.80 | 17.30 | 17.30 | -1.14% | 181 |
| Jul 29, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 156 |
| Jul 28, 2026 | 18.40 | 18.40 | 17.00 | 17.90 | 17.90 | -1.65% | 936 |
| Jul 27, 2026 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | -1.09% | 449 |