Palingeo S.p.A. (BIT:PAL)
Italy · Delayed Price · Currency is EUR 6.10
-0.10 (-1.61%)
Last updated: Sep 22, 2025, 10:07 AM CET
Palingeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.14 | 6.20 | 6.12 | 6.20 | 6.20 | 0.98% | 2,700 |
| Sep 18, 2025 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | 0.66% | 1,200 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 300 |
| Sep 16, 2025 | 6.12 | 6.28 | 6.10 | 6.10 | 6.10 | - | 7,500 |
| Sep 15, 2025 | 6.14 | 6.14 | 6.08 | 6.10 | 6.10 | -0.33% | 10,200 |
| Sep 12, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Sep 11, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.66% | 3,300 |
| Sep 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1,800 |
| Sep 9, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 1,500 |
| Sep 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Sep 5, 2025 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | - | 7,800 |
| Sep 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | 600 |
| Sep 3, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -1.29% | 9,600 |
| Sep 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Sep 1, 2025 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 1.31% | 1,500 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | 300 |
| Aug 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 900 |
| Aug 27, 2025 | 6.12 | 6.16 | 6.10 | 6.16 | 6.16 | 0.33% | 4,500 |
| Aug 26, 2025 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -0.32% | 5,100 |
| Aug 25, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | - | 2,400 |
| Aug 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Aug 21, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | - | 1,800 |
| Aug 20, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 0.65% | 3,000 |
| Aug 19, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -0.65% | 1,500 |
| Aug 18, 2025 | 6.04 | 6.16 | 6.04 | 6.16 | 6.16 | 2.33% | 117,600 |
| Aug 14, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Aug 13, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Aug 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 900 |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Aug 8, 2025 | 6.06 | 6.06 | 6.00 | 6.02 | 6.02 | - | 24,300 |
| Aug 7, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 300 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,400 |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,700 |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,000 |
| Aug 1, 2025 | 6.02 | 6.06 | 6.00 | 6.00 | 6.00 | -0.33% | 5,100 |
| Jul 31, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 900 |
| Jul 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13,800 |
| Jul 29, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 2,400 |
| Jul 28, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - | 4,200 |
| Jul 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 2,400 |
| Jul 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | 600 |
| Jul 23, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.67% | 1,800 |
| Jul 22, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 4,200 |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 600 |
| Jul 18, 2025 | 6.02 | 6.04 | 6.00 | 6.02 | 6.02 | - | 3,900 |
| Jul 17, 2025 | 6.02 | 6.02 | 6.00 | 6.02 | 6.02 | 0.33% | 2,700 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13,800 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 14, 2025 | 6.08 | 6.08 | 5.98 | 6.00 | 6.00 | - | 12,600 |
| Jul 11, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -1.32% | 1,200 |