Garofalo Health Care S.p.A. (BIT:GHC)
Italy · Delayed Price · Currency is EUR 5.36
-0.04 (-0.74%)
At close: Oct 23, 2026
Garofalo Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | -0.74% | 7,364 |
| Oct 22, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.27% | 25,610 |
| Oct 21, 2026 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | -0.38% | 9,406 |
| Oct 20, 2026 | 5.32 | 5.38 | 5.28 | 5.30 | 5.30 | -1.49% | 14,424 |
| Oct 19, 2026 | 5.34 | 5.38 | 5.28 | 5.38 | 5.38 | 1.51% | 19,859 |
| Oct 16, 2026 | 5.12 | 5.40 | 4.93 | 5.30 | 5.30 | 2.32% | 41,592 |
| Oct 15, 2026 | 5.44 | 5.44 | 5.18 | 5.18 | 5.18 | -4.78% | 132,525 |
| Oct 14, 2026 | 5.40 | 5.44 | 5.38 | 5.44 | 5.44 | 0.37% | 17,725 |
| Oct 13, 2026 | 5.40 | 5.42 | 5.36 | 5.42 | 5.42 | 0.37% | 65,906 |
| Oct 12, 2026 | 5.36 | 5.40 | 5.34 | 5.40 | 5.40 | - | 25,394 |
| Oct 9, 2026 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | - | 17,555 |
| Oct 8, 2026 | 5.42 | 5.42 | 5.28 | 5.40 | 5.40 | 0.37% | 61,665 |
| Oct 7, 2026 | 5.40 | 5.50 | 5.34 | 5.38 | 5.38 | - | 35,259 |
| Oct 6, 2026 | 5.36 | 5.44 | 5.36 | 5.38 | 5.38 | -0.74% | 53,235 |
| Oct 5, 2026 | 5.38 | 5.42 | 5.36 | 5.42 | 5.42 | 2.26% | 19,031 |
| Oct 2, 2026 | 5.34 | 5.40 | 5.30 | 5.30 | 5.30 | -1.49% | 12,450 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | -0.74% | 14,443 |
| Sep 30, 2026 | 5.42 | 5.44 | 5.38 | 5.42 | 5.42 | 0.37% | 15,624 |
| Sep 29, 2026 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | -0.74% | 10,976 |
| Sep 28, 2026 | 5.40 | 5.44 | 5.36 | 5.44 | 5.44 | 0.74% | 8,219 |
| Sep 25, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | 0.37% | 7,902 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | - | 55,416 |
| Sep 23, 2026 | 5.40 | 5.42 | 5.34 | 5.38 | 5.38 | - | 14,461 |
| Sep 22, 2026 | 5.34 | 5.42 | 5.32 | 5.38 | 5.38 | -0.37% | 14,166 |
| Sep 21, 2026 | 5.36 | 5.40 | 5.30 | 5.40 | 5.40 | - | 7,792 |
| Sep 18, 2026 | 5.34 | 5.40 | 5.30 | 5.40 | 5.40 | 0.75% | 15,091 |
| Sep 17, 2026 | 5.38 | 5.38 | 5.26 | 5.36 | 5.36 | -0.37% | 7,954 |
| Sep 16, 2026 | 5.20 | 5.38 | 5.20 | 5.38 | 5.38 | 2.28% | 12,605 |
| Sep 15, 2026 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | -1.13% | 3,068 |
| Sep 14, 2026 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | 0.38% | 2,411 |
| Sep 11, 2026 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 1.92% | 17,577 |
| Sep 10, 2026 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | -2.99% | 14,959 |
| Sep 9, 2026 | 5.48 | 5.54 | 5.34 | 5.36 | 5.36 | -2.90% | 19,127 |
| Sep 8, 2026 | 5.58 | 5.62 | 5.52 | 5.52 | 5.52 | -2.13% | 5,786 |
| Sep 7, 2026 | 5.66 | 5.66 | 5.60 | 5.64 | 5.64 | 0.36% | 815 |
| 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 |