PLC S.p.A. (BIT:PLC)
Italy · Delayed Price · Currency is EUR 3.150
-0.100 (-3.08%)
Jun 3, 2026, 5:35 PM CET
PLC S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.23 | 3.25 | 3.18 | 3.25 | 3.25 | 0.62% | 22,866 |
| Jun 1, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 1.89% | 62,496 |
| May 29, 2026 | 3.29 | 3.32 | 3.16 | 3.17 | 3.17 | -3.94% | 65,352 |
| May 28, 2026 | 3.11 | 3.30 | 3.11 | 3.30 | 3.30 | 5.77% | 134,500 |
| May 27, 2026 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | -0.64% | 56,511 |
| May 26, 2026 | 3.06 | 3.15 | 3.05 | 3.14 | 3.14 | 1.95% | 312,484 |
| May 25, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 0.98% | 167,300 |
| May 22, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.99% | 216,312 |
| May 21, 2026 | 3.06 | 3.15 | 3.02 | 3.02 | 3.02 | -15.41% | 547,651 |
| May 20, 2026 | 3.68 | 3.68 | 3.51 | 3.57 | 3.57 | -2.99% | 64,014 |
| May 19, 2026 | 3.77 | 3.80 | 3.62 | 3.68 | 3.68 | -2.13% | 74,436 |
| May 18, 2026 | 3.68 | 3.79 | 3.65 | 3.76 | 3.76 | 1.62% | 64,720 |
| May 15, 2026 | 3.70 | 3.76 | 3.65 | 3.70 | 3.70 | -0.54% | 82,285 |
| May 14, 2026 | 3.59 | 3.72 | 3.54 | 3.72 | 3.72 | 5.08% | 70,248 |
| May 13, 2026 | 3.54 | 3.71 | 3.48 | 3.54 | 3.54 | 0.28% | 130,614 |
| May 12, 2026 | 3.51 | 3.58 | 3.38 | 3.53 | 3.53 | -0.84% | 75,320 |
| May 11, 2026 | 3.44 | 3.60 | 3.43 | 3.56 | 3.56 | 2.01% | 41,252 |
| May 8, 2026 | 3.61 | 3.74 | 3.57 | 3.60 | 3.49 | -0.83% | 93,854 |
| May 7, 2026 | 3.60 | 3.63 | 3.55 | 3.63 | 3.52 | 1.11% | 36,396 |
| May 6, 2026 | 3.65 | 3.65 | 3.53 | 3.59 | 3.48 | 0.28% | 112,027 |
| May 5, 2026 | 3.74 | 3.78 | 3.57 | 3.58 | 3.47 | -3.24% | 128,150 |
| May 4, 2026 | 3.48 | 3.80 | 3.48 | 3.70 | 3.59 | 6.32% | 175,585 |
| Apr 30, 2026 | 3.55 | 3.61 | 3.28 | 3.48 | 3.37 | -2.52% | 128,350 |
| Apr 29, 2026 | 3.28 | 3.77 | 3.23 | 3.57 | 3.46 | 8.18% | 274,108 |
| Apr 28, 2026 | 3.04 | 3.30 | 3.04 | 3.30 | 3.20 | 8.55% | 200,079 |
| Apr 27, 2026 | 3.05 | 3.06 | 2.98 | 3.04 | 2.95 | 1.33% | 101,738 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.95 | 3.00 | 2.91 | 0.67% | 28,036 |
| Apr 23, 2026 | 2.99 | 3.00 | 2.89 | 2.98 | 2.89 | -0.67% | 62,318 |
| Apr 22, 2026 | 2.95 | 3.08 | 2.91 | 3.00 | 2.91 | 2.74% | 90,638 |
| Apr 21, 2026 | 2.82 | 2.99 | 2.82 | 2.92 | 2.83 | 3.55% | 128,135 |
| Apr 20, 2026 | 2.70 | 2.82 | 2.65 | 2.82 | 2.73 | 4.44% | 120,013 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.68 | 2.70 | 2.62 | -0.74% | 47,509 |
| Apr 16, 2026 | 2.72 | 2.75 | 2.69 | 2.72 | 2.64 | 0.37% | 42,088 |
| Apr 15, 2026 | 2.72 | 2.75 | 2.70 | 2.71 | 2.63 | -0.37% | 55,256 |
| Apr 14, 2026 | 2.74 | 2.76 | 2.70 | 2.72 | 2.64 | - | 56,655 |
| Apr 13, 2026 | 2.68 | 2.74 | 2.67 | 2.72 | 2.64 | 1.87% | 74,475 |
| Apr 10, 2026 | 2.58 | 2.72 | 2.58 | 2.67 | 2.59 | 3.49% | 229,135 |
| Apr 9, 2026 | 2.55 | 2.58 | 2.51 | 2.58 | 2.50 | 0.78% | 52,270 |
| Apr 8, 2026 | 2.54 | 2.58 | 2.46 | 2.56 | 2.48 | 2.81% | 126,185 |
| Apr 7, 2026 | 2.50 | 2.54 | 2.45 | 2.49 | 2.41 | 1.63% | 97,586 |
| Apr 2, 2026 | 2.38 | 2.45 | 2.30 | 2.45 | 2.38 | 1.24% | 75,900 |
| Apr 1, 2026 | 2.50 | 2.50 | 2.41 | 2.42 | 2.35 | -3.20% | 65,571 |
| Mar 31, 2026 | 2.51 | 2.58 | 2.48 | 2.50 | 2.42 | - | 54,366 |
| Mar 30, 2026 | 2.43 | 2.59 | 2.43 | 2.50 | 2.42 | 2.88% | 108,659 |
| Mar 27, 2026 | 2.36 | 2.45 | 2.31 | 2.43 | 2.36 | 2.10% | 245,380 |
| Mar 26, 2026 | 2.35 | 2.42 | 2.27 | 2.38 | 2.31 | 1.28% | 120,658 |
| Mar 25, 2026 | 2.06 | 2.38 | 2.06 | 2.35 | 2.28 | 16.92% | 261,398 |
| Mar 24, 2026 | 2.08 | 2.14 | 2.01 | 2.01 | 1.95 | -6.51% | 23,875 |
| Mar 23, 2026 | 1.99 | 2.18 | 1.96 | 2.15 | 2.08 | 5.91% | 39,990 |
| Mar 20, 2026 | 2.09 | 2.10 | 2.03 | 2.03 | 1.97 | -4.69% | 10,159 |