PLC S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	2.35	2.42	2.31	2.34	2.34	3.08%	311,922
Jan 9, 2026	2.26	2.30	2.24	2.27	2.27	0.89%	288,667
Jan 8, 2026	2.26	2.33	2.23	2.25	2.25	-	44,378
Jan 7, 2026	2.28	2.33	2.25	2.25	2.25	-3.43%	427,581
Jan 6, 2026	2.30	2.34	2.25	2.33	2.33	2.19%	17,766
Jan 5, 2026	2.35	2.35	2.28	2.28	2.28	-2.15%	45,389
Jan 2, 2026	2.29	2.33	2.27	2.33	2.33	2.64%	81,438
Dec 30, 2025	2.23	2.30	2.23	2.27	2.27	4.13%	107,642
Dec 29, 2025	2.26	2.29	2.18	2.18	2.18	-3.54%	52,459
Dec 23, 2025	2.30	2.30	2.26	2.26	2.26	-1.31%	91,806
Dec 22, 2025	2.29	2.29	2.23	2.29	2.29	1.78%	68,943
Dec 19, 2025	2.27	2.30	2.10	2.25	2.25	0.90%	70,912
Dec 18, 2025	2.27	2.28	2.22	2.23	2.23	0.90%	24,465
Dec 17, 2025	2.20	2.26	2.20	2.21	2.21	0.45%	13,897
Dec 16, 2025	2.18	2.27	2.06	2.20	2.20	-1.79%	49,858
Dec 15, 2025	2.25	2.27	2.21	2.24	2.24	-	38,654
Dec 12, 2025	2.19	2.24	2.19	2.24	2.24	4.19%	77,990
Dec 11, 2025	2.12	2.18	2.12	2.15	2.15	0.94%	22,856
Dec 10, 2025	2.10	2.14	2.10	2.13	2.13	1.91%	24,595
Dec 9, 2025	2.07	2.14	2.06	2.09	2.09	0.97%	27,027
Dec 8, 2025	2.08	2.19	2.03	2.07	2.07	-0.48%	40,913
Dec 5, 2025	2.07	2.08	2.05	2.08	2.08	1.46%	2,951
Dec 4, 2025	2.03	2.07	2.03	2.05	2.05	0.49%	5,598
Dec 3, 2025	2.09	2.11	2.00	2.04	2.04	-0.49%	31,650
Dec 2, 2025	2.10	2.13	2.04	2.05	2.05	-0.97%	40,817
Dec 1, 2025	2.04	2.07	2.03	2.07	2.07	1.47%	17,252
Nov 28, 2025	2.06	2.06	2.03	2.04	2.04	-0.97%	10,451
Nov 27, 2025	2.07	2.07	1.98	2.06	2.06	3.00%	4,630