Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 4.140
+0.020 (0.49%)
Last updated: Mar 9, 2026, 5:29 PM CET
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.14 | 4.14 | 3.86 | 4.14 | 4.14 | 0.49% | 16,000 |
| Mar 6, 2026 | 4.26 | 4.50 | 4.00 | 4.12 | 4.12 | -3.74% | 40,500 |
| Mar 5, 2026 | 3.96 | 4.28 | 3.96 | 4.28 | 4.28 | 2.88% | 6,500 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 24, 2026 | 4.02 | 4.16 | 4.02 | 4.16 | 4.16 | 2.97% | 1,000 |
| Feb 23, 2026 | 3.96 | 4.04 | 3.88 | 4.04 | 4.04 | 1.00% | 1,500 |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 17, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -3.38% | 500 |
| Feb 16, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 1.47% | 13,000 |
| Feb 13, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | 1,750 |
| Feb 12, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 1,000 |
| Feb 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Feb 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 500 |
| Feb 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Feb 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 250 |
| Feb 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Feb 3, 2026 | 4.00 | 4.30 | 3.98 | 3.98 | 3.98 | -0.50% | 8,000 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Jan 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 500 |
| Jan 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jan 28, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 1,000 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 26, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | -1.48% | 1,750 |
| Jan 23, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 2.53% | 1,000 |
| Jan 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jan 21, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | -1.00% | 1,000 |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 15, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | -0.99% | 2,500 |
| Jan 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jan 13, 2026 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | 1.00% | 750 |
| Jan 12, 2026 | 4.02 | 4.12 | 4.00 | 4.00 | 4.00 | - | 17,750 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 250 |
| Jan 5, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 10,000 |
| Jan 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 1,000 |
| Dec 30, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 3,000 |
| Dec 29, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 4.59% | 4,500 |
| Dec 23, 2025 | 4.02 | 4.10 | 3.92 | 3.92 | 3.92 | - | 5,250 |