Skip to main content
logo
PLC S.p.A. (BIT:PLC)
Italy flag Italy · Delayed Price · Currency is EUR
2.090
+0.070 (3.47%)
Sep 1, 2025, 5:26 PM CET

PLC S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.152.152.022.022.02-4.72%19,337
Aug 28, 20252.122.122.122.122.121.92%5
Aug 27, 20252.092.152.082.082.08-0.48%21,594
Aug 26, 20252.132.142.092.092.09-0.95%23,004
Aug 25, 20252.162.162.072.112.110.96%12,037
Aug 22, 20252.102.162.092.092.09-2.34%25,485
Aug 21, 20252.162.162.102.142.140.47%27,664
Aug 20, 20252.082.132.082.132.132.40%5,500
Aug 19, 20252.132.152.082.082.08-0.95%63,462
Aug 18, 20252.092.182.092.102.100.48%15,488
Aug 14, 20252.092.092.052.092.09-36,395
Aug 13, 20252.122.142.092.092.09-2.34%23,081
Aug 12, 20252.182.182.142.142.14-0.47%37,271
Aug 11, 20252.212.222.152.152.15-3.15%19,905
Aug 8, 20252.172.232.172.222.220.91%17,070
Aug 7, 20252.192.212.162.202.200.46%45,730
Aug 6, 20252.112.192.112.192.192.34%15,135
Aug 5, 20252.182.192.142.142.14-0.93%23,515
Aug 4, 20252.262.262.152.162.160.47%23,766
Aug 1, 20252.152.212.152.152.150.94%4,612
Jul 31, 20252.212.222.102.132.13-4.05%97,572
Jul 30, 20252.252.252.222.222.22-0.89%21,428
Jul 29, 20252.202.302.182.242.240.90%223,127
Jul 28, 20252.182.252.182.222.221.37%51,755
Jul 25, 20252.152.292.122.192.194.29%166,176
Jul 24, 20252.152.152.102.102.10-0.47%5,057
Jul 23, 20252.102.142.092.112.112.43%65,889
Jul 22, 20252.022.102.022.062.063.52%18,802
Jul 21, 20252.082.081.991.991.990.51%14,211
Jul 18, 20252.012.061.931.981.98-1.00%57,082
Jul 17, 20252.052.051.982.002.00-0.50%25,070
Jul 16, 20252.152.152.012.012.01-2.90%33,134
Jul 15, 20252.122.122.072.072.07-0.96%27,369
Jul 14, 20252.122.132.082.092.09-2.79%21,553
Jul 11, 20252.152.152.082.152.150.47%15,579
Jul 10, 20252.172.212.112.142.14-0.93%183,041
Jul 9, 20252.122.172.102.162.162.86%79,020
Jul 8, 20252.082.102.082.102.10-8,724
Jul 7, 20252.122.132.082.102.100.96%18,108
Jul 4, 20252.072.122.072.082.080.48%6,058
Jul 3, 20252.122.132.072.072.07-1.43%28,768
Jul 2, 20252.142.142.082.102.10-1.87%28,882
Jul 1, 20252.162.172.102.142.140.47%85,034
Jun 30, 20252.072.142.072.132.133.90%62,957
Jun 27, 20252.052.062.052.052.050.49%29,742
Jun 26, 20252.022.062.022.042.04-68,280
Jun 25, 20252.022.052.022.042.04-70,334
Jun 24, 20252.022.052.002.042.042.51%38,313
Jun 23, 20252.052.081.991.991.99-1.97%37,536
Jun 20, 20252.042.042.022.032.03-0.49%16,595