Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 5.28
0.00 (0.00%)
At close: Jun 17, 2026
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.96 | 5.02 | 4.95 | 5.02 | 4.93 | 1.83% | 15,237 |
| Apr 24, 2026 | 4.88 | 4.94 | 4.88 | 4.93 | 4.84 | 1.02% | 10,876 |
| Apr 23, 2026 | 4.92 | 4.93 | 4.86 | 4.88 | 4.79 | -0.41% | 11,364 |
| Apr 22, 2026 | 4.81 | 4.90 | 4.78 | 4.90 | 4.81 | 1.66% | 14,829 |
| Apr 21, 2026 | 4.80 | 4.86 | 4.80 | 4.82 | 4.74 | - | 12,410 |
| Apr 20, 2026 | 4.81 | 4.84 | 4.78 | 4.82 | 4.74 | 0.42% | 9,407 |
| Apr 17, 2026 | 4.64 | 4.81 | 4.64 | 4.80 | 4.72 | 2.78% | 33,771 |
| Apr 16, 2026 | 4.63 | 4.70 | 4.63 | 4.67 | 4.59 | 1.52% | 12,888 |
| Apr 15, 2026 | 4.63 | 4.66 | 4.54 | 4.60 | 4.52 | - | 30,786 |
| Apr 14, 2026 | 4.71 | 4.77 | 4.60 | 4.60 | 4.52 | -1.50% | 29,141 |
| Apr 13, 2026 | 4.70 | 4.77 | 4.64 | 4.67 | 4.59 | -1.68% | 13,877 |
| Apr 10, 2026 | 4.71 | 4.81 | 4.71 | 4.75 | 4.67 | 1.50% | 20,613 |
| Apr 9, 2026 | 4.72 | 4.72 | 4.63 | 4.68 | 4.60 | - | 13,540 |
| Apr 8, 2026 | 4.83 | 4.88 | 4.68 | 4.68 | 4.60 | -1.06% | 43,820 |