PLC S.p.A. (BIT:PLC)
Italy · Delayed Price · Currency is EUR 2.400
+0.030 (1.27%)
At close: Jan 21, 2026
PLC S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.93 | 2.00 | 2.00 | -0.99% | 38,476 |
| Nov 25, 2025 | 1.97 | 2.09 | 1.97 | 2.02 | 2.02 | 0.50% | 21,240 |
| Nov 24, 2025 | 2.06 | 2.10 | 1.99 | 2.01 | 2.01 | -2.90% | 29,835 |
| Nov 21, 2025 | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | -2.82% | 25,317 |
| Nov 20, 2025 | 1.95 | 2.13 | 1.92 | 2.13 | 2.13 | 3.90% | 41,337 |
| Nov 19, 2025 | 2.00 | 2.05 | 1.93 | 2.05 | 2.05 | 2.50% | 11,115 |
| Nov 18, 2025 | 2.00 | 2.03 | 1.96 | 2.00 | 2.00 | -3.38% | 31,478 |
| Nov 17, 2025 | 2.00 | 2.07 | 1.99 | 2.07 | 2.07 | 6.70% | 70,106 |
| Nov 14, 2025 | 2.10 | 2.13 | 1.93 | 1.94 | 1.94 | -8.06% | 204,631 |
| Nov 13, 2025 | 2.16 | 2.18 | 2.11 | 2.11 | 2.11 | -3.21% | 17,660 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 12,990 |
| Nov 11, 2025 | 2.18 | 2.25 | 2.18 | 2.19 | 2.19 | -0.45% | 22,909 |
| Nov 10, 2025 | 2.25 | 2.28 | 2.20 | 2.20 | 2.20 | -0.45% | 10,050 |
| Nov 7, 2025 | 2.21 | 2.24 | 2.21 | 2.21 | 2.21 | - | 16,015 |
| Nov 6, 2025 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -0.90% | 17,989 |