PLC S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.99	2.18	1.96	2.15	2.15	5.91%	39,990
Mar 20, 2026	2.09	2.10	2.03	2.03	2.03	-4.69%	10,159
Mar 19, 2026	2.13	2.13	2.11	2.13	2.13	0.47%	9,308
Mar 18, 2026	2.15	2.15	2.11	2.12	2.12	-1.40%	11,447
Mar 17, 2026	2.21	2.24	2.15	2.15	2.15	1.42%	49,856
Mar 16, 2026	2.20	2.20	2.11	2.12	2.12	0.47%	10,527
Mar 13, 2026	2.13	2.19	2.11	2.11	2.11	-3.21%	30,328
Mar 12, 2026	2.08	2.18	2.05	2.18	2.18	2.83%	32,463
Mar 11, 2026	2.01	2.12	2.00	2.12	2.12	3.92%	51,772
Mar 10, 2026	2.09	2.09	1.90	2.04	2.04	-0.49%	143,356
Mar 9, 2026	2.21	2.21	2.00	2.05	2.05	-8.48%	92,235
Mar 6, 2026	2.24	2.25	2.23	2.24	2.24	1.82%	19,620
Mar 5, 2026	2.22	2.27	2.20	2.20	2.20	-3.08%	12,265
Mar 4, 2026	2.27	2.28	2.21	2.27	2.27	2.25%	14,379
Mar 3, 2026	2.33	2.33	2.21	2.22	2.22	-3.06%	42,481
Mar 2, 2026	2.17	2.29	2.17	2.29	2.29	3.15%	58,840
Feb 27, 2026	2.22	2.25	2.20	2.22	2.22	-	18,600
Feb 26, 2026	2.25	2.25	2.16	2.22	2.22	0.45%	46,150
Feb 25, 2026	2.24	2.24	2.21	2.21	2.21	0.45%	8,435
Feb 24, 2026	2.21	2.23	2.19	2.20	2.20	1.38%	29,090
Feb 23, 2026	2.18	2.24	2.17	2.17	2.17	-0.46%	30,472
Feb 20, 2026	2.20	2.20	2.18	2.18	2.18	-1.36%	9,854
Feb 19, 2026	2.18	2.21	2.18	2.21	2.21	-	3,484
Feb 18, 2026	2.18	2.23	2.18	2.21	2.21	0.45%	21,873
Feb 17, 2026	2.21	2.22	2.17	2.20	2.20	-2.65%	31,564
Feb 16, 2026	2.26	2.31	2.17	2.26	2.26	-0.88%	18,891
Feb 13, 2026	2.29	2.29	2.24	2.28	2.28	-0.44%	20,140
Feb 12, 2026	2.35	2.35	2.27	2.29	2.29	1.33%	23,600
Feb 11, 2026	2.30	2.32	2.25	2.26	2.26	-2.59%	18,681
Feb 10, 2026	2.23	2.37	2.23	2.32	2.32	3.11%	52,178
Feb 9, 2026	2.19	2.31	2.18	2.25	2.25	3.21%	44,653
Feb 6, 2026	2.13	2.19	2.12	2.18	2.18	2.35%	68,462
Feb 5, 2026	2.22	2.22	2.13	2.13	2.13	-3.18%	35,765
Feb 4, 2026	2.22	2.27	2.14	2.20	2.20	-2.22%	70,620
Feb 3, 2026	2.32	2.33	2.22	2.25	2.25	-3.43%	45,954
Feb 2, 2026	2.31	2.38	2.30	2.33	2.33	-0.43%	26,391
Jan 30, 2026	2.35	2.37	2.34	2.34	2.34	-0.85%	6,621
Jan 29, 2026	2.38	2.41	2.36	2.36	2.36	-0.84%	6,235
Jan 28, 2026	2.40	2.41	2.37	2.38	2.38	-0.83%	20,163
Jan 27, 2026	2.40	2.41	2.39	2.40	2.40	1.27%	21,293
Jan 26, 2026	2.40	2.40	2.34	2.37	2.37	-1.25%	39,271
Jan 23, 2026	2.38	2.40	2.38	2.40	2.40	-	10,732
Jan 22, 2026	2.40	2.42	2.37	2.40	2.40	-	18,370
Jan 21, 2026	2.38	2.41	2.36	2.40	2.40	1.27%	17,750
Jan 20, 2026	2.37	2.37	2.32	2.37	2.37	-	10,551
Jan 19, 2026	2.42	2.42	2.33	2.37	2.37	-2.07%	64,506
Jan 16, 2026	2.40	2.42	2.39	2.42	2.42	0.83%	30,038
Jan 15, 2026	2.43	2.43	2.39	2.40	2.40	-	21,244
Jan 14, 2026	2.44	2.45	2.38	2.40	2.40	0.42%	93,415
Jan 13, 2026	2.40	2.43	2.37	2.39	2.39	2.14%	116,410