Palingeo S.p.A. (BIT:PAL)
Italy · Delayed Price · Currency is EUR 6.02
0.00 (0.00%)
At close: Aug 8, 2025, 5:30 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | - | 900 |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | - | - |
| Aug 8, 2025 | 6.06 | 6.06 | 6.00 | 6.02 | - | - | 24,300 |
| Aug 7, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | 0.33% | 300 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 2,400 |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 2,700 |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 3,000 |
| Aug 1, 2025 | 6.02 | 6.06 | 6.00 | 6.00 | - | -0.33% | 5,100 |
| Jul 31, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | - | 0.33% | 900 |
| Jul 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 13,800 |
| Jul 29, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | - | -0.33% | 2,400 |
| Jul 28, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | - | - | 4,200 |
| Jul 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | - | 2,400 |
| Jul 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | -0.33% | 600 |
| Jul 23, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | - | 0.67% | 1,800 |
| Jul 22, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | - | -0.33% | 4,200 |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | - | 600 |
| Jul 18, 2025 | 6.02 | 6.04 | 6.00 | 6.02 | - | - | 3,900 |
| Jul 17, 2025 | 6.02 | 6.02 | 6.00 | 6.02 | - | 0.33% | 2,700 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 13,800 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Jul 14, 2025 | 6.08 | 6.08 | 5.98 | 6.00 | - | - | 12,600 |
| Jul 11, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | - | -1.32% | 1,200 |
| Jul 10, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | - | 1.33% | 3,000 |
| Jul 9, 2025 | 6.00 | 6.02 | 6.00 | 6.00 | - | - | 6,000 |
| Jul 8, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | - | -0.33% | 4,200 |
| Jul 7, 2025 | 6.04 | 6.06 | 6.02 | 6.02 | - | -0.33% | 4,500 |
| Jul 4, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | - | 1.00% | 6,300 |
| Jul 3, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | - | -0.33% | 3,900 |
| Jul 2, 2025 | 5.98 | 6.08 | 5.98 | 6.00 | - | 0.33% | 8,100 |
| Jul 1, 2025 | 6.04 | 6.08 | 5.98 | 5.98 | - | 0.34% | 3,300 |
| Jun 30, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | - | - | 25,200 |
| Jun 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | - | 6,900 |
| Jun 26, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | - | - | 7,200 |
| Jun 25, 2025 | 5.96 | 5.96 | 5.94 | 5.96 | - | 0.34% | 5,700 |
| Jun 24, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | - | -0.34% | 13,200 |
| Jun 23, 2025 | 5.96 | 5.96 | 5.94 | 5.96 | - | -0.33% | 60,000 |
| Jun 20, 2025 | 5.94 | 5.98 | 5.94 | 5.98 | - | 0.34% | 11,400 |
| Jun 19, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | - | 0.34% | 6,900 |
| Jun 18, 2025 | 5.98 | 6.00 | 5.94 | 5.94 | - | -0.67% | 20,100 |
| Jun 17, 2025 | 5.94 | 6.00 | 5.94 | 5.98 | - | 0.67% | 51,000 |
| Jun 16, 2025 | 5.92 | 6.10 | 5.80 | 5.94 | - | 9.19% | 237,000 |
| Jun 13, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | - | -0.73% | 600 |
| Jun 12, 2025 | 5.48 | 5.54 | 5.36 | 5.48 | - | 0.37% | 11,100 |
| Jun 11, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | - | - | 1,800 |
| Jun 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | - | 600 |
| Jun 9, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | - | - |
| Jun 6, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | - | -0.36% | 1,200 |
| Jun 5, 2025 | 5.50 | 5.52 | 5.48 | 5.48 | - | -0.72% | 5,100 |
| Jun 4, 2025 | 5.52 | 5.52 | 5.46 | 5.52 | - | 0.73% | 15,000 |