PLC S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	2.68	2.74	2.67	2.70	-	1.12%	45,088
Apr 10, 2026	2.58	2.72	2.58	2.67	2.67	3.49%	229,135
Apr 9, 2026	2.55	2.58	2.51	2.58	2.58	0.78%	52,270
Apr 8, 2026	2.54	2.58	2.46	2.56	2.56	2.81%	126,185
Apr 7, 2026	2.50	2.54	2.45	2.49	2.49	1.63%	97,586
Apr 2, 2026	2.38	2.45	2.30	2.45	2.45	1.24%	75,900
Apr 1, 2026	2.50	2.50	2.41	2.42	2.42	-3.20%	65,571
Mar 31, 2026	2.51	2.58	2.48	2.50	2.50	-	54,366
Mar 30, 2026	2.43	2.59	2.43	2.50	2.50	2.88%	108,659
Mar 27, 2026	2.36	2.45	2.31	2.43	2.43	2.10%	245,380
Mar 26, 2026	2.35	2.42	2.27	2.38	2.38	1.28%	120,658
Mar 25, 2026	2.06	2.38	2.06	2.35	2.35	16.92%	261,398
Mar 24, 2026	2.08	2.14	2.01	2.01	2.01	-6.51%	23,875
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