Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 4.930
-0.080 (-1.60%)
At close: Aug 1, 2025, 5:30 PM CET
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.96 | 4.99 | 4.93 | 4.93 | - | -1.60% | 7,306 |
| Jul 31, 2025 | 5.03 | 5.03 | 4.96 | 5.01 | - | 0.40% | 9,589 |
| Jul 30, 2025 | 5.08 | 5.08 | 4.99 | 4.99 | - | -0.99% | 9,612 |
| Jul 29, 2025 | 5.03 | 5.11 | 5.03 | 5.04 | - | - | 18,699 |
| Jul 28, 2025 | 5.11 | 5.12 | 5.04 | 5.04 | - | -1.37% | 45,427 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.08 | 5.11 | - | 0.20% | 12,497 |
| Jul 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | - | -0.20% | 47,212 |
| Jul 23, 2025 | 5.11 | 5.13 | 5.10 | 5.11 | - | 0.20% | 11,101 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | - | -1.92% | 23,764 |
| Jul 21, 2025 | 5.16 | 5.23 | 5.03 | 5.20 | - | 3.59% | 72,757 |
| Jul 18, 2025 | 5.02 | 5.03 | 5.00 | 5.02 | - | - | 14,273 |
| Jul 17, 2025 | 5.14 | 5.14 | 5.01 | 5.02 | - | -1.76% | 17,482 |
| Jul 16, 2025 | 5.07 | 5.11 | 4.99 | 5.11 | - | 1.59% | 15,469 |
| Jul 15, 2025 | 4.95 | 5.11 | 4.95 | 5.03 | - | 2.55% | 66,205 |
| Jul 14, 2025 | 4.98 | 4.99 | 4.91 | 4.91 | - | -0.71% | 9,803 |
| Jul 11, 2025 | 4.99 | 4.99 | 4.91 | 4.94 | - | -0.10% | 6,875 |
| Jul 10, 2025 | 4.95 | 4.99 | 4.94 | 4.95 | - | - | 8,697 |
| Jul 9, 2025 | 5.00 | 5.01 | 4.94 | 4.95 | - | -0.40% | 12,782 |
| Jul 8, 2025 | 4.95 | 5.00 | 4.94 | 4.97 | - | -0.10% | 3,040 |
| Jul 7, 2025 | 4.97 | 5.02 | 4.97 | 4.97 | - | -0.30% | 131,448 |
| Jul 4, 2025 | 4.96 | 4.99 | 4.92 | 4.99 | - | 0.30% | 9,178 |
| Jul 3, 2025 | 4.94 | 4.98 | 4.88 | 4.97 | - | 0.81% | 26,036 |
| Jul 2, 2025 | 5.00 | 5.01 | 4.92 | 4.93 | - | -1.99% | 45,383 |
| Jul 1, 2025 | 4.99 | 5.03 | 4.95 | 5.03 | - | 1.82% | 33,095 |
| Jun 30, 2025 | 5.24 | 5.24 | 4.94 | 4.94 | - | -3.52% | 38,465 |
| Jun 27, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | - | -0.78% | 3,600 |
| Jun 26, 2025 | 5.16 | 5.18 | 5.08 | 5.16 | - | 0.58% | 20,724 |
| Jun 25, 2025 | 5.13 | 5.20 | 5.13 | 5.13 | - | -1.54% | 14,054 |
| Jun 24, 2025 | 5.16 | 5.24 | 5.15 | 5.21 | - | 2.16% | 23,806 |
| Jun 23, 2025 | 5.08 | 5.12 | 5.05 | 5.10 | - | 1.39% | 12,520 |
| Jun 20, 2025 | 5.15 | 5.20 | 5.03 | 5.03 | - | -3.27% | 26,140 |
| Jun 19, 2025 | 5.11 | 5.21 | 5.11 | 5.20 | - | 1.76% | 22,433 |
| Jun 18, 2025 | 5.12 | 5.17 | 5.11 | 5.11 | - | -1.16% | 3,205 |
| Jun 17, 2025 | 5.19 | 5.19 | 5.11 | 5.17 | - | 0.58% | 2,273 |
| Jun 16, 2025 | 5.14 | 5.18 | 5.14 | 5.14 | - | -0.96% | 7,426 |
| Jun 13, 2025 | 5.15 | 5.20 | 5.14 | 5.19 | - | 0.78% | 11,630 |
| Jun 12, 2025 | 5.14 | 5.17 | 5.12 | 5.15 | - | 0.98% | 25,009 |
| Jun 11, 2025 | 5.33 | 5.33 | 5.10 | 5.10 | - | -3.41% | 65,375 |
| Jun 10, 2025 | 5.15 | 5.33 | 5.15 | 5.28 | - | 1.54% | 48,909 |
| Jun 9, 2025 | 5.31 | 5.31 | 5.20 | 5.20 | - | -1.14% | 12,595 |
| Jun 6, 2025 | 5.33 | 5.33 | 5.26 | 5.26 | - | -2.05% | 9,857 |
| Jun 5, 2025 | 5.24 | 5.37 | 5.19 | 5.37 | - | 3.47% | 33,307 |
| Jun 4, 2025 | 5.21 | 5.22 | 5.18 | 5.19 | - | -0.38% | 17,524 |
| Jun 3, 2025 | 5.20 | 5.22 | 5.18 | 5.21 | - | 0.58% | 4,624 |
| Jun 2, 2025 | 5.17 | 5.22 | 5.17 | 5.18 | - | -0.77% | 14,088 |
| May 30, 2025 | 5.27 | 5.27 | 5.22 | 5.22 | - | -0.95% | 8,984 |
| May 29, 2025 | 5.47 | 5.47 | 5.22 | 5.27 | - | -2.77% | 24,307 |
| May 28, 2025 | 5.14 | 5.43 | 5.14 | 5.42 | - | 1.31% | 22,545 |
| May 27, 2025 | 5.38 | 5.38 | 5.34 | 5.35 | - | 0.19% | 3,523 |
| May 26, 2025 | 5.26 | 5.40 | 5.26 | 5.34 | - | 1.71% | 9,452 |