PLC S.p.A. (BIT:PLC)
Italy · Delayed Price · Currency is EUR 3.070
-0.010 (-0.32%)
Nov 12, 2026, 5:35 PM CET
PLC S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 12,528 |
| Nov 11, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | - | 1,881 |
| Nov 10, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 2,061 |
| Nov 9, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | 0.33% | 36,124 |
| Nov 6, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -0.65% | 66,332 |
| Nov 5, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 356,118 |
| Nov 4, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 9,072 |
| Nov 3, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 41,889 |
| Nov 2, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | 0.33% | 66,595 |
| Oct 30, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 53,286 |
| Oct 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 3,047 |
| Oct 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 66,607 |
| Oct 27, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 60,835 |
| Oct 26, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | - | 72,773 |
| Oct 23, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | - | 160,438 |
| Oct 22, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 35,812 |
| Oct 21, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 30,466 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | - | 72,577 |
| Oct 19, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | - | 125,876 |
| Oct 16, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | 0.33% | 96,182 |
| Oct 15, 2026 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 347,360 |
| Oct 14, 2026 | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | 0.65% | 179,320 |
| Oct 13, 2026 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | - | 172,101 |
| Oct 12, 2026 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.32% | 148,012 |
| Oct 9, 2026 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 46,409 |
| Oct 8, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.98% | 90,367 |
| Oct 7, 2026 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 260,117 |
| Oct 6, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 37,408 |
| Oct 5, 2026 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | 0.33% | 95,675 |
| Oct 2, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 152,959 |
| Oct 1, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.33% | 138,248 |
| Sep 30, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 18,842 |
| Sep 29, 2026 | 3.08 | 3.08 | 3.06 | 3.07 | 3.07 | - | 28,489 |
| Sep 28, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | 0.33% | 32,480 |
| Sep 25, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 24,535 |
| Sep 24, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 17,042 |
| Sep 23, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 85,591 |
| Sep 22, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | - | 20,379 |
| Sep 21, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | - | 130,722 |
| Sep 18, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 67,004 |
| Sep 17, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 6,838 |
| Sep 16, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 11,672 |
| Sep 15, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 108,734 |
| Sep 14, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 54,768 |
| Sep 11, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 46,328 |
| Sep 10, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 193,497 |
| Sep 9, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.33% | 21,584 |
| Sep 8, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 39,294 |
| Sep 7, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.06 | - | 75,573 |
| Sep 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 11,790 |