Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 4.000
+0.060 (1.52%)
At close: Oct 10, 2025
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,750 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 2,500 |
| Oct 8, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 2.55% | 4,250 |
| Oct 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 3, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -2.00% | 2,250 |
| Oct 2, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Oct 1, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 2,250 |
| Sep 30, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 1.50% | 1,000 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 4,500 |
| Sep 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 25, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 2,750 |
| Sep 24, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -0.50% | 6,500 |
| Sep 23, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 3.08% | 2,500 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,500 |
| Sep 19, 2025 | 3.92 | 4.02 | 3.90 | 4.00 | 4.00 | - | 2,500 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | 1,500 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 250 |
| Sep 15, 2025 | 3.96 | 3.96 | 3.80 | 3.94 | 3.94 | -1.50% | 4,750 |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 750 |
| Sep 11, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -5.71% | 5,500 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 9, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.45% | 750 |
| Sep 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 750 |
| Sep 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 1, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.97% | 2,500 |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | 250 |
| Aug 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 250 |
| Aug 26, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | - | 3,250 |
| Aug 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 500 |
| Aug 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 500 |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 500 |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | 500 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 2,500 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 500 |
| Aug 4, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | 2,500 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |