Garofalo Health Care S.p.A. (BIT:GHC)
5.13
+0.01 (0.20%)
Last updated: Oct 22, 2025, 9:00 AM CET
Garofalo Health Care Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 5.12 | 5.16 | 5.09 | 5.13 | - | 1.38% | 14,672 |
Oct 21, 2025 | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | -1.17% | 18,867 |
Oct 20, 2025 | 5.20 | 5.21 | 5.12 | 5.12 | 5.12 | -0.78% | 8,534 |
Oct 17, 2025 | 5.24 | 5.29 | 5.16 | 5.16 | 5.16 | -3.37% | 13,673 |
Oct 16, 2025 | 5.39 | 5.39 | 5.24 | 5.34 | 5.34 | - | 25,002 |
Oct 15, 2025 | 5.14 | 5.37 | 5.14 | 5.34 | 5.34 | 2.89% | 67,267 |
Oct 14, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | 1.76% | 25,896 |
Oct 13, 2025 | 5.12 | 5.14 | 5.07 | 5.10 | 5.10 | -0.39% | 14,633 |
Oct 10, 2025 | 5.06 | 5.17 | 5.05 | 5.12 | 5.12 | 1.99% | 38,794 |
Oct 9, 2025 | 5.05 | 5.13 | 5.02 | 5.02 | 5.02 | 0.40% | 41,690 |
Oct 8, 2025 | 5.07 | 5.08 | 4.98 | 5.00 | 5.00 | -0.60% | 14,679 |
Oct 7, 2025 | 5.00 | 5.09 | 4.99 | 5.03 | 5.03 | 0.60% | 32,195 |
Oct 6, 2025 | 4.96 | 5.04 | 4.96 | 5.00 | 5.00 | -0.20% | 11,452 |
Oct 3, 2025 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | -0.79% | 20,487 |
Oct 2, 2025 | 5.07 | 5.07 | 5.00 | 5.05 | 5.05 | -0.20% | 23,745 |
Oct 1, 2025 | 4.98 | 5.07 | 4.98 | 5.06 | 5.06 | 0.80% | 19,325 |
Sep 30, 2025 | 4.97 | 5.02 | 4.93 | 5.02 | 5.02 | 0.90% | 22,101 |
Sep 29, 2025 | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | 0.91% | 17,341 |
Sep 26, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | -0.10% | 35,168 |
Sep 25, 2025 | 4.95 | 4.96 | 4.91 | 4.94 | 4.94 | -0.50% | 14,323 |
Sep 24, 2025 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | -1.39% | 14,566 |
Sep 23, 2025 | 5.01 | 5.03 | 4.95 | 5.03 | 5.03 | 0.70% | 19,215 |
Sep 22, 2025 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | 1.63% | 34,689 |
Sep 19, 2025 | 5.09 | 5.09 | 4.92 | 4.92 | 4.92 | -2.48% | 96,878 |
Sep 18, 2025 | 5.02 | 5.06 | 4.95 | 5.04 | 5.04 | 1.20% | 68,619 |
Sep 17, 2025 | 5.06 | 5.10 | 4.98 | 4.98 | 4.98 | -1.78% | 48,621 |
Sep 16, 2025 | 5.04 | 5.07 | 5.00 | 5.07 | 5.07 | 0.80% | 8,426 |
Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | 0.40% | 7,212 |
Sep 12, 2025 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | - | 33,635 |
Sep 11, 2025 | 4.98 | 5.08 | 4.96 | 5.01 | 5.01 | 1.52% | 42,369 |
Sep 10, 2025 | 4.94 | 5.00 | 4.93 | 4.94 | 4.94 | 0.20% | 89,826 |
Sep 9, 2025 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | -1.01% | 42,264 |
Sep 8, 2025 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 0.91% | 96,485 |
Sep 5, 2025 | 4.87 | 4.93 | 4.86 | 4.93 | 4.93 | 1.02% | 8,547 |
Sep 4, 2025 | 4.91 | 4.94 | 4.86 | 4.88 | 4.88 | 0.41% | 7,696 |
Sep 3, 2025 | 4.88 | 4.92 | 4.85 | 4.86 | 4.86 | 0.41% | 55,232 |
Sep 2, 2025 | 4.82 | 4.91 | 4.82 | 4.84 | 4.84 | 0.52% | 27,420 |
Sep 1, 2025 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | -0.31% | 3,576 |
Aug 29, 2025 | 4.94 | 4.94 | 4.81 | 4.83 | 4.83 | -0.41% | 21,425 |
Aug 28, 2025 | 4.79 | 4.85 | 4.78 | 4.85 | 4.85 | 1.36% | 60,645 |
Aug 27, 2025 | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | -0.52% | 21,810 |
Aug 26, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.21% | 44,698 |
Aug 25, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.63% | 41,894 |
Aug 22, 2025 | 4.79 | 4.80 | 4.75 | 4.77 | 4.77 | -0.42% | 28,106 |
Aug 21, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | - | 19,797 |
Aug 20, 2025 | 4.75 | 4.79 | 4.74 | 4.79 | 4.79 | 0.95% | 11,126 |
Aug 19, 2025 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | -0.32% | 25,223 |
Aug 18, 2025 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | - | 22,725 |
Aug 14, 2025 | 4.77 | 4.81 | 4.75 | 4.76 | 4.76 | -0.21% | 34,086 |
Aug 13, 2025 | 4.80 | 4.81 | 4.77 | 4.77 | 4.77 | -0.52% | 28,282 |