Premia Finance S.p.A. (BIT:PFI)
Italy · Delayed Price · Currency is EUR 0.9750
+0.0500 (5.41%)
Aug 13, 2025, 5:11 PM CET
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 1,000 |
| Aug 11, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 5.14% | 7,000 |
| Aug 8, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 5.42% | 6,000 |
| Aug 7, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 6,500 |
| Aug 6, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | 0.83 | 3.75% | 20,000 |
| Aug 5, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 4.58% | 5,000 |
| Aug 4, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.52% | 2,000 |
| Aug 1, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 5.07% | 6,500 |
| Jul 31, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | -1.43% | 6,500 |
| Jul 30, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 2,500 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 500 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.05% | 1,000 |
| Jul 25, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.80% | 14,500 |
| Jul 24, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.17% | 20,000 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -0.83% | 24,000 |
| Jul 22, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -1.63% | 16,500 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -3.91% | 1,000 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -3.03% | 2,000 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,000 |
| Jul 15, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -5.71% | 8,000 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 500 |
| Jul 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | 1,000 |
| Jul 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 1,000 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,000 |
| Jun 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 1,000 |
| Jun 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.96% | 4,500 |
| Jun 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.55% | 4,000 |
| Jun 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 4,000 |
| Jun 23, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -7.14% | 3,500 |
| Jun 20, 2025 | 0.89 | 0.96 | 0.82 | 0.84 | 0.84 | -7.18% | 37,000 |
| Jun 19, 2025 | 0.95 | 1.02 | 0.91 | 0.91 | 0.91 | -8.12% | 19,000 |
| Jun 18, 2025 | 0.91 | 1.00 | 0.89 | 0.99 | 0.99 | 3.68% | 24,000 |
| Jun 17, 2025 | 0.95 | 0.99 | 0.91 | 0.95 | 0.95 | 1.60% | 22,500 |
| Jun 16, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 6.86% | 2,000 |
| Jun 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | 1,000 |
| Jun 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 500 |
| Jun 11, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 6.10% | 2,000 |
| Jun 10, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.81% | 2,000 |
| Jun 9, 2025 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 3.33% | 2,000 |
| Jun 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 5, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 7.14% | 2,000 |
| Jun 4, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 13,000 |