Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 5.24
-0.04 (-0.76%)
Last updated: May 28, 2026, 1:34 PM CET
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.72 | 4.80 | 4.72 | 4.73 | 4.65 | 1.07% | 32,603 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.67 | 4.68 | 4.60 | -0.74% | 54,808 |
| Apr 1, 2026 | 4.66 | 4.75 | 4.62 | 4.72 | 4.63 | 2.28% | 27,360 |
| Mar 31, 2026 | 4.46 | 4.69 | 4.46 | 4.61 | 4.53 | 4.30% | 34,235 |
| Mar 30, 2026 | 4.51 | 4.53 | 4.40 | 4.42 | 4.34 | -1.45% | 20,956 |
| Mar 27, 2026 | 4.47 | 4.50 | 4.42 | 4.49 | 4.41 | -0.44% | 60,504 |
| Mar 26, 2026 | 4.50 | 4.54 | 4.48 | 4.51 | 4.43 | 1.12% | 10,890 |
| Mar 25, 2026 | 4.66 | 4.69 | 4.43 | 4.46 | 4.38 | -3.36% | 36,566 |
| Mar 24, 2026 | 4.60 | 4.78 | 4.52 | 4.61 | 4.53 | 1.32% | 51,483 |
| Mar 23, 2026 | 4.53 | 4.64 | 4.53 | 4.55 | 4.47 | -0.44% | 31,290 |
| Mar 20, 2026 | 4.53 | 4.68 | 4.50 | 4.57 | 4.49 | 1.78% | 29,379 |
| Mar 19, 2026 | 4.52 | 4.54 | 4.46 | 4.49 | 4.41 | 0.22% | 20,160 |
| Mar 18, 2026 | 4.50 | 4.70 | 4.35 | 4.48 | 4.40 | 1.13% | 116,603 |
| Mar 17, 2026 | 4.87 | 4.94 | 4.43 | 4.43 | 4.35 | -8.09% | 108,960 |
| Mar 16, 2026 | 5.25 | 5.25 | 4.76 | 4.82 | 4.74 | -8.19% | 151,014 |