Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 5.46
-0.02 (-0.36%)
At close: Jul 7, 2026
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | -0.36% | 11,915 |
| Jul 6, 2026 | 5.52 | 5.52 | 5.34 | 5.48 | 5.48 | - | 47,682 |
| Jul 3, 2026 | 5.38 | 5.50 | 5.38 | 5.48 | 5.48 | 1.86% | 34,027 |
| Jul 2, 2026 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 1.13% | 21,725 |
| Jul 1, 2026 | 5.32 | 5.36 | 5.32 | 5.32 | 5.32 | - | 9,933 |
| Jun 30, 2026 | 5.28 | 5.38 | 5.28 | 5.32 | 5.32 | - | 117,412 |
| Jun 29, 2026 | 5.32 | 5.38 | 5.30 | 5.32 | 5.32 | - | 14,595 |
| Jun 26, 2026 | 5.28 | 5.34 | 5.22 | 5.32 | 5.32 | 1.14% | 11,698 |
| Jun 25, 2026 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | 0.77% | 10,972 |
| Jun 24, 2026 | 5.18 | 5.22 | 5.10 | 5.22 | 5.22 | 1.16% | 14,219 |
| Jun 23, 2026 | 5.16 | 5.16 | 5.12 | 5.16 | 5.16 | 0.39% | 8,325 |
| Jun 22, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.39% | 23,913 |
| Jun 19, 2026 | 5.22 | 5.24 | 5.16 | 5.16 | 5.16 | -1.15% | 24,898 |
| Jun 18, 2026 | 5.24 | 5.26 | 5.14 | 5.22 | 5.22 | -1.14% | 43,892 |
| Jun 17, 2026 | 5.26 | 5.28 | 5.22 | 5.28 | 5.28 | - | 8,752 |
| Jun 16, 2026 | 5.40 | 5.40 | 5.24 | 5.28 | 5.28 | -1.86% | 31,768 |
| Jun 15, 2026 | 5.40 | 5.46 | 5.30 | 5.38 | 5.38 | 0.37% | 24,405 |
| Jun 12, 2026 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 0.37% | 16,500 |
| Jun 11, 2026 | 5.38 | 5.44 | 5.34 | 5.34 | 5.34 | -1.84% | 27,493 |
| Jun 10, 2026 | 5.44 | 5.50 | 5.36 | 5.44 | 5.44 | 0.74% | 48,238 |
| Jun 9, 2026 | 5.42 | 5.58 | 5.32 | 5.40 | 5.40 | 0.37% | 72,918 |
| Jun 8, 2026 | 5.42 | 5.42 | 5.34 | 5.38 | 5.38 | -0.37% | 16,907 |
| Jun 5, 2026 | 5.24 | 5.46 | 5.24 | 5.40 | 5.40 | 3.05% | 43,475 |
| Jun 4, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | - | 2,114 |
| Jun 3, 2026 | 5.22 | 5.26 | 5.18 | 5.24 | 5.24 | - | 12,552 |
| Jun 2, 2026 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | -0.38% | 6,806 |
| Jun 1, 2026 | 5.32 | 5.32 | 5.20 | 5.26 | 5.26 | -1.13% | 14,458 |
| May 29, 2026 | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | 1.14% | 26,868 |
| May 28, 2026 | 5.24 | 5.30 | 5.18 | 5.26 | 5.26 | -0.38% | 12,812 |
| May 27, 2026 | 5.38 | 5.38 | 5.20 | 5.28 | 5.28 | -0.75% | 16,301 |
| May 26, 2026 | 5.30 | 5.32 | 5.24 | 5.32 | 5.32 | 1.14% | 17,201 |
| May 25, 2026 | 5.32 | 5.38 | 5.18 | 5.26 | 5.26 | -2.23% | 14,398 |
| May 22, 2026 | 5.16 | 5.38 | 5.12 | 5.38 | 5.38 | 5.08% | 34,000 |
| May 21, 2026 | 5.12 | 5.18 | 5.02 | 5.12 | 5.12 | -0.78% | 23,542 |
| May 20, 2026 | 5.16 | 5.16 | 5.08 | 5.16 | 5.16 | -0.77% | 17,593 |
| May 19, 2026 | 5.24 | 5.28 | 5.14 | 5.20 | 5.20 | -1.89% | 18,261 |
| May 18, 2026 | 5.22 | 5.34 | 5.18 | 5.30 | 5.30 | 2.18% | 13,530 |
| May 15, 2026 | 5.26 | 5.30 | 5.14 | 5.28 | 5.19 | -0.75% | 23,052 |
| May 14, 2026 | 5.32 | 5.44 | 5.22 | 5.32 | 5.23 | 0.76% | 123,724 |
| May 13, 2026 | 5.34 | 5.38 | 5.24 | 5.28 | 5.19 | -1.12% | 18,081 |
| May 12, 2026 | 5.18 | 5.34 | 5.16 | 5.34 | 5.25 | 3.09% | 35,622 |
| May 11, 2026 | 5.20 | 5.26 | 5.12 | 5.18 | 5.09 | -1.52% | 12,450 |
| May 8, 2026 | 5.18 | 5.26 | 5.12 | 5.26 | 5.17 | 0.77% | 14,107 |
| May 7, 2026 | 5.20 | 5.22 | 5.16 | 5.22 | 5.13 | 0.38% | 9,605 |
| May 6, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.11 | - | 46,986 |
| May 5, 2026 | 5.02 | 5.22 | 5.02 | 5.20 | 5.11 | 3.17% | 15,001 |
| May 4, 2026 | 5.08 | 5.14 | 5.02 | 5.04 | 4.95 | -1.56% | 6,592 |
| Apr 30, 2026 | 5.20 | 5.26 | 5.00 | 5.12 | 5.03 | -0.78% | 100,183 |
| Apr 29, 2026 | 5.00 | 5.26 | 5.00 | 5.16 | 5.07 | 1.98% | 38,669 |
| Apr 28, 2026 | 5.06 | 5.14 | 5.00 | 5.06 | 4.97 | 0.80% | 37,194 |