PLC S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	3.74	3.78	3.57	3.58	3.58	-3.24%	128,150
May 4, 2026	3.48	3.80	3.48	3.70	3.70	6.32%	175,585
Apr 30, 2026	3.55	3.61	3.28	3.48	3.48	-2.52%	128,350
Apr 29, 2026	3.28	3.77	3.23	3.57	3.57	8.18%	274,108
Apr 28, 2026	3.04	3.30	3.04	3.30	3.30	8.55%	200,079
Apr 27, 2026	3.05	3.06	2.98	3.04	3.04	1.33%	101,738
Apr 24, 2026	2.98	3.00	2.95	3.00	3.00	0.67%	28,036
Apr 23, 2026	2.99	3.00	2.89	2.98	2.98	-0.67%	62,318
Apr 22, 2026	2.95	3.08	2.91	3.00	3.00	2.74%	90,638
Apr 21, 2026	2.82	2.99	2.82	2.92	2.92	3.55%	128,135
Apr 20, 2026	2.70	2.82	2.65	2.82	2.82	4.44%	120,013
Apr 17, 2026	2.75	2.75	2.68	2.70	2.70	-0.74%	47,509
Apr 16, 2026	2.72	2.75	2.69	2.72	2.72	0.37%	42,088
Apr 15, 2026	2.72	2.75	2.70	2.71	2.71	-0.37%	55,256
Apr 14, 2026	2.74	2.76	2.70	2.72	2.72	-	56,655
Apr 13, 2026	2.68	2.74	2.67	2.72	2.72	1.87%	74,475
Apr 10, 2026	2.58	2.72	2.58	2.67	2.67	3.49%	229,135
Apr 9, 2026	2.55	2.58	2.51	2.58	2.58	0.78%	52,270
Apr 8, 2026	2.54	2.58	2.46	2.56	2.56	2.81%	126,185
Apr 7, 2026	2.50	2.54	2.45	2.49	2.49	1.63%	97,586
Apr 2, 2026	2.38	2.45	2.30	2.45	2.45	1.24%	75,900
Apr 1, 2026	2.50	2.50	2.41	2.42	2.42	-3.20%	65,571
Mar 31, 2026	2.51	2.58	2.48	2.50	2.50	-	54,366
Mar 30, 2026	2.43	2.59	2.43	2.50	2.50	2.88%	108,659
Mar 27, 2026	2.36	2.45	2.31	2.43	2.43	2.10%	245,380
Mar 26, 2026	2.35	2.42	2.27	2.38	2.38	1.28%	120,658
Mar 25, 2026	2.06	2.38	2.06	2.35	2.35	16.92%	261,398
Mar 24, 2026	2.08	2.14	2.01	2.01	2.01	-6.51%	23,875
Mar 23, 2026	1.99	2.18	1.96	2.15	2.15	5.91%	39,990
Mar 20, 2026	2.09	2.10	2.03	2.03	2.03	-4.69%	10,159
Mar 19, 2026	2.13	2.13	2.11	2.13	2.13	0.47%	9,308
Mar 18, 2026	2.15	2.15	2.11	2.12	2.12	-1.40%	11,447
Mar 17, 2026	2.21	2.24	2.15	2.15	2.15	1.42%	49,856
Mar 16, 2026	2.20	2.20	2.11	2.12	2.12	0.47%	10,527
Mar 13, 2026	2.13	2.19	2.11	2.11	2.11	-3.21%	30,328
Mar 12, 2026	2.08	2.18	2.05	2.18	2.18	2.83%	32,463
Mar 11, 2026	2.01	2.12	2.00	2.12	2.12	3.92%	51,772
Mar 10, 2026	2.09	2.09	1.90	2.04	2.04	-0.49%	143,356
Mar 9, 2026	2.21	2.21	2.00	2.05	2.05	-8.48%	92,235
Mar 6, 2026	2.24	2.25	2.23	2.24	2.24	1.82%	19,620
Mar 5, 2026	2.22	2.27	2.20	2.20	2.20	-3.08%	12,265
Mar 4, 2026	2.27	2.28	2.21	2.27	2.27	2.25%	14,379
Mar 3, 2026	2.33	2.33	2.21	2.22	2.22	-3.06%	42,481
Mar 2, 2026	2.17	2.29	2.17	2.29	2.29	3.15%	58,840
Feb 27, 2026	2.22	2.25	2.20	2.22	2.22	-	18,600
Feb 26, 2026	2.25	2.25	2.16	2.22	2.22	0.45%	46,150
Feb 25, 2026	2.24	2.24	2.21	2.21	2.21	0.45%	8,435
Feb 24, 2026	2.21	2.23	2.19	2.20	2.20	1.38%	29,090
Feb 23, 2026	2.18	2.24	2.17	2.17	2.17	-0.46%	30,472
Feb 20, 2026	2.20	2.20	2.18	2.18	2.18	-1.36%	9,854