PLC S.p.A. (BIT:PLC)
Italy · Delayed Price · Currency is EUR 3.070
-0.010 (-0.32%)
Aug 3, 2026, 3:41 PM CET
PLC S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | - | -0.32% | 3,092 |
| Jul 31, 2026 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.33% | 19,908 |
| Jul 30, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | - | 10,152 |
| Jul 29, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | - | 8,544 |
| Jul 28, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 2,523 |
| Jul 27, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 69,843 |
| Jul 24, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 34,191 |
| Jul 23, 2026 | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.65% | 246,025 |
| Jul 22, 2026 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 74,626 |
| Jul 21, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 38,858 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.65% | 226,207 |
| Jul 17, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 8,494 |
| Jul 16, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.32% | 27,296 |
| Jul 15, 2026 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | 0.65% | 61,085 |
| Jul 14, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 8,676 |
| Jul 13, 2026 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 22,831 |
| Jul 10, 2026 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 34,386 |
| Jul 9, 2026 | 3.10 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 31,508 |
| Jul 8, 2026 | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 74,445 |
| Jul 7, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 78,382 |
| Jul 6, 2026 | 3.12 | 3.17 | 3.07 | 3.08 | 3.08 | -1.28% | 101,522 |
| Jul 3, 2026 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | - | 22,800 |
| Jul 2, 2026 | 3.11 | 3.17 | 3.11 | 3.12 | 3.12 | 0.32% | 13,874 |
| Jul 1, 2026 | 3.13 | 3.18 | 3.11 | 3.11 | 3.11 | -0.96% | 15,042 |
| Jun 30, 2026 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | 1.95% | 22,011 |
| Jun 29, 2026 | 3.09 | 3.13 | 3.08 | 3.08 | 3.08 | -0.65% | 32,703 |
| Jun 26, 2026 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 0.98% | 195,602 |
| Jun 25, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 38,781 |
| Jun 24, 2026 | 3.10 | 3.13 | 3.03 | 3.08 | 3.08 | -0.65% | 137,868 |
| Jun 23, 2026 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | - | 22,500 |
| Jun 22, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 72,630 |
| Jun 19, 2026 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -1.58% | 17,496 |
| Jun 18, 2026 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | 1.61% | 41,882 |
| Jun 17, 2026 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 13,571 |
| Jun 16, 2026 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 31,886 |
| Jun 15, 2026 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -2.21% | 58,195 |
| Jun 12, 2026 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | 1.28% | 53,748 |
| Jun 11, 2026 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 24,641 |
| Jun 10, 2026 | 3.19 | 3.19 | 3.12 | 3.18 | 3.18 | - | 30,179 |
| Jun 9, 2026 | 3.17 | 3.21 | 3.13 | 3.18 | 3.18 | -0.31% | 90,722 |
| Jun 8, 2026 | 3.14 | 3.20 | 3.14 | 3.19 | 3.19 | 0.95% | 23,388 |
| Jun 5, 2026 | 3.18 | 3.18 | 3.13 | 3.16 | 3.16 | -0.94% | 15,411 |
| Jun 4, 2026 | 3.16 | 3.23 | 3.13 | 3.19 | 3.19 | 1.27% | 61,542 |
| Jun 3, 2026 | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | -3.08% | 32,498 |
| 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 |