Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 5.56
-0.07 (-1.24%)
At close: Mar 2, 2026
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.51 | 5.59 | 5.49 | 5.59 | - | 0.54% | 5,260 |
| Mar 2, 2026 | 5.57 | 5.66 | 5.49 | 5.56 | 5.56 | -1.24% | 18,712 |
| Feb 27, 2026 | 5.57 | 5.64 | 5.52 | 5.63 | 5.63 | 1.62% | 45,168 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.48 | 5.54 | 5.54 | 0.18% | 2,792 |
| Feb 25, 2026 | 5.51 | 5.56 | 5.48 | 5.53 | 5.53 | 0.36% | 15,119 |
| Feb 24, 2026 | 5.50 | 5.51 | 5.43 | 5.51 | 5.51 | 0.92% | 8,082 |
| Feb 23, 2026 | 5.49 | 5.51 | 5.44 | 5.46 | 5.46 | -0.55% | 74,635 |
| Feb 20, 2026 | 5.51 | 5.51 | 5.44 | 5.49 | 5.49 | - | 5,944 |
| Feb 19, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 1.67% | 8,422 |
| Feb 18, 2026 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | -1.46% | 27,710 |
| Feb 17, 2026 | 5.49 | 5.55 | 5.47 | 5.48 | 5.48 | 0.37% | 6,791 |
| Feb 16, 2026 | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | -0.36% | 31,219 |
| Feb 13, 2026 | 5.46 | 5.50 | 5.43 | 5.48 | 5.48 | -0.36% | 4,085 |
| Feb 12, 2026 | 5.42 | 5.50 | 5.38 | 5.50 | 5.50 | 0.92% | 13,106 |
| Feb 11, 2026 | 5.45 | 5.52 | 5.45 | 5.45 | 5.45 | -1.09% | 6,899 |
| Feb 10, 2026 | 5.54 | 5.55 | 5.46 | 5.51 | 5.51 | -0.18% | 63,265 |
| Feb 9, 2026 | 5.56 | 5.56 | 5.40 | 5.52 | 5.52 | -0.36% | 10,589 |
| Feb 6, 2026 | 5.48 | 5.54 | 5.36 | 5.54 | 5.54 | 0.91% | 16,218 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.35 | 5.49 | 5.49 | -0.18% | 23,240 |
| Feb 4, 2026 | 5.58 | 5.66 | 5.50 | 5.50 | 5.50 | -1.26% | 26,015 |
| Feb 3, 2026 | 5.59 | 5.59 | 5.48 | 5.57 | 5.57 | -0.36% | 4,467 |
| Feb 2, 2026 | 5.63 | 5.63 | 5.55 | 5.59 | 5.59 | - | 14,761 |
| Jan 30, 2026 | 5.59 | 5.63 | 5.54 | 5.59 | 5.59 | - | 15,890 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.50 | 5.59 | 5.59 | 0.18% | 8,928 |
| Jan 28, 2026 | 5.53 | 5.58 | 5.50 | 5.58 | 5.58 | 1.64% | 16,665 |
| Jan 27, 2026 | 5.43 | 5.49 | 5.40 | 5.49 | 5.49 | 1.86% | 7,213 |
| Jan 26, 2026 | 5.43 | 5.47 | 5.32 | 5.39 | 5.39 | - | 21,822 |
| Jan 23, 2026 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | -0.92% | 1,378 |
| Jan 22, 2026 | 5.52 | 5.52 | 5.34 | 5.44 | 5.44 | -0.91% | 25,759 |
| Jan 21, 2026 | 5.44 | 5.53 | 5.41 | 5.49 | 5.49 | - | 9,554 |
| Jan 20, 2026 | 5.46 | 5.55 | 5.40 | 5.49 | 5.49 | -0.18% | 79,222 |
| Jan 19, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.26% | 4,223 |
| Jan 16, 2026 | 5.52 | 5.58 | 5.51 | 5.57 | 5.57 | 1.64% | 18,300 |
| Jan 15, 2026 | 5.51 | 5.52 | 5.45 | 5.48 | 5.48 | -0.36% | 3,307 |
| Jan 14, 2026 | 5.54 | 5.54 | 5.41 | 5.50 | 5.50 | 3.38% | 2,976 |
| Jan 13, 2026 | 5.51 | 5.51 | 5.32 | 5.32 | 5.32 | -3.27% | 17,746 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.29 | 5.50 | 5.50 | - | 9,060 |
| Jan 9, 2026 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | 0.73% | 8,654 |
| Jan 8, 2026 | 5.35 | 5.49 | 5.35 | 5.46 | 5.46 | 1.30% | 14,980 |
| Jan 7, 2026 | 5.39 | 5.42 | 5.24 | 5.39 | 5.39 | 0.94% | 37,677 |
| Jan 6, 2026 | 5.54 | 5.58 | 5.34 | 5.34 | 5.34 | -3.44% | 8,998 |
| Jan 5, 2026 | 5.66 | 5.66 | 5.53 | 5.53 | 5.53 | -0.18% | 13,169 |
| Jan 2, 2026 | 5.60 | 5.62 | 5.54 | 5.54 | 5.54 | -0.89% | 7,807 |
| Dec 30, 2025 | 5.55 | 5.59 | 5.52 | 5.59 | 5.59 | 0.90% | 8,885 |
| Dec 29, 2025 | 5.56 | 5.57 | 5.50 | 5.54 | 5.54 | -0.36% | 38,669 |
| Dec 23, 2025 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 2.21% | 21,194 |
| Dec 22, 2025 | 5.38 | 5.46 | 5.38 | 5.44 | 5.44 | 1.49% | 5,752 |
| Dec 19, 2025 | 5.54 | 5.54 | 5.30 | 5.36 | 5.36 | -2.37% | 42,031 |
| Dec 18, 2025 | 5.45 | 5.52 | 5.34 | 5.49 | 5.49 | 1.10% | 48,959 |
| Dec 17, 2025 | 5.61 | 5.61 | 5.41 | 5.43 | 5.43 | -2.86% | 49,987 |