Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 5.62
-0.02 (-0.35%)
At close: Sep 4, 2026
Garofalo Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.64 | 5.66 | 5.62 | 5.62 | 5.62 | -0.35% | 394 |
| Sep 3, 2026 | 5.62 | 5.66 | 5.58 | 5.64 | 5.64 | - | 5,168 |
| Sep 2, 2026 | 5.60 | 5.64 | 5.56 | 5.64 | 5.64 | -0.35% | 6,872 |
| Sep 1, 2026 | 5.68 | 5.68 | 5.58 | 5.66 | 5.66 | -0.35% | 3,259 |
| Aug 31, 2026 | 5.66 | 5.68 | 5.62 | 5.68 | 5.68 | 0.35% | 1,160 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | - | 4,280 |
| Aug 27, 2026 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | 3,742 |
| Aug 26, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 0.70% | 18,264 |
| Aug 25, 2026 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 0.71% | 8,409 |
| Aug 24, 2026 | 5.62 | 5.64 | 5.60 | 5.64 | 5.64 | 0.71% | 6,489 |
| Aug 21, 2026 | 5.64 | 5.66 | 5.58 | 5.60 | 5.60 | -0.71% | 3,422 |
| Aug 20, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 0.36% | 5,078 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.40% | 5,331 |
| Aug 18, 2026 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | 0.35% | 6,364 |
| Aug 17, 2026 | 5.68 | 5.68 | 5.62 | 5.68 | 5.68 | - | 9,163 |
| Aug 14, 2026 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | - | 23,173 |
| Aug 13, 2026 | 5.66 | 5.68 | 5.64 | 5.68 | 5.68 | 0.35% | 15,668 |
| Aug 12, 2026 | 5.66 | 5.66 | 5.60 | 5.66 | 5.66 | 0.35% | 12,503 |
| Aug 11, 2026 | 5.64 | 5.66 | 5.60 | 5.64 | 5.64 | - | 11,291 |
| Aug 10, 2026 | 5.66 | 5.66 | 5.60 | 5.64 | 5.64 | - | 6,600 |
| Aug 7, 2026 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | 0.36% | 8,261 |
| Aug 6, 2026 | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | 0.36% | 10,561 |
| Aug 5, 2026 | 5.54 | 5.64 | 5.54 | 5.60 | 5.60 | - | 23,287 |
| Aug 4, 2026 | 5.60 | 5.62 | 5.58 | 5.60 | 5.60 | -0.71% | 12,885 |
| Aug 3, 2026 | 5.64 | 5.64 | 5.60 | 5.64 | 5.64 | - | 11,834 |
| Jul 31, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - | 12,213 |
| Jul 30, 2026 | 5.60 | 5.64 | 5.54 | 5.64 | 5.64 | 0.71% | 6,966 |
| Jul 29, 2026 | 5.64 | 5.64 | 5.56 | 5.60 | 5.60 | -0.36% | 17,903 |
| Jul 28, 2026 | 5.60 | 5.62 | 5.54 | 5.62 | 5.62 | 0.36% | 34,004 |
| Jul 27, 2026 | 5.52 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 98,142 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.42 | 5.50 | 5.50 | - | 13,429 |
| Jul 23, 2026 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | 0.36% | 43,533 |
| Jul 22, 2026 | 5.50 | 5.52 | 5.44 | 5.48 | 5.48 | -0.72% | 107,272 |
| Jul 21, 2026 | 5.50 | 5.54 | 5.42 | 5.52 | 5.52 | 0.36% | 21,938 |
| Jul 20, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 0.36% | 7,471 |
| Jul 17, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | -0.36% | 9,877 |
| Jul 16, 2026 | 5.48 | 5.50 | 5.40 | 5.50 | 5.50 | 0.73% | 1,945 |
| Jul 15, 2026 | 5.48 | 5.50 | 5.44 | 5.46 | 5.46 | -0.36% | 8,763 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | -0.36% | 27,747 |
| Jul 13, 2026 | 5.50 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 12,285 |
| Jul 10, 2026 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 0.37% | 15,109 |
| Jul 9, 2026 | 5.46 | 5.46 | 5.38 | 5.46 | 5.46 | - | 12,155 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | - | 9,155 |
| 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 |