PLC S.p.A. (BIT:PLC)
Italy · Delayed Price · Currency is EUR 3.070
+0.010 (0.33%)
Aug 21, 2026, 5:35 PM CET
PLC S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 11,931 |
| Aug 20, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 3,313 |
| Aug 19, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 30,289 |
| Aug 18, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 26,625 |
| Aug 17, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | - | 55,028 |
| Aug 14, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 222,696 |
| Aug 13, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 68,914 |
| Aug 12, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | - | 151,374 |
| Aug 11, 2026 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 9,045 |
| Aug 10, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 40,486 |
| Aug 7, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | - | 14,571 |
| Aug 6, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 50,552 |
| Aug 5, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | - | 15,615 |
| Aug 4, 2026 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.98% | 94,734 |
| Aug 3, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 20,327 |
| 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 |