Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 4.020
-0.060 (-1.47%)
Last updated: Aug 13, 2025
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.47% | 500 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1.49% | 2,500 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Aug 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | - |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.50% | 500 |
| Aug 4, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | - | -3.81% | 2,500 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 28, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | - | 2.44% | 750 |
| Jul 25, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | - | -1.44% | 1,500 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.12 | 4.16 | - | -5.45% | 2,500 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.90% | 250 |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | - |
| Jul 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | - | 750 |
| Jul 15, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | - | 0.91% | 4,250 |
| Jul 14, 2025 | 4.28 | 4.40 | 4.26 | 4.40 | - | 2.80% | 3,000 |
| Jul 11, 2025 | 4.16 | 4.28 | 4.14 | 4.28 | - | 2.88% | 7,000 |
| Jul 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | - | - |
| Jul 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.97% | 250 |
| Jul 8, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | - | 3.00% | 6,250 |
| Jul 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 250 |
| Jul 4, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | - | 2.56% | 2,250 |
| Jul 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -2.50% | 250 |
| Jul 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 500 |
| Jul 1, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | - | 1.52% | 1,250 |
| Jun 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 3.14% | 250 |
| Jun 27, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | - | 0.53% | 47,750 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jun 25, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | - | 3.26% | 3,250 |
| Jun 24, 2025 | 3.84 | 3.84 | 3.58 | 3.68 | - | -5.64% | 12,750 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 250 |
| Jun 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jun 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jun 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 750 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.52% | 1,250 |
| Jun 16, 2025 | 3.98 | 3.98 | 3.84 | 3.88 | - | -0.51% | 1,500 |
| Jun 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jun 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 500 |
| Jun 11, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | - | -2.01% | 2,000 |
| Jun 10, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | - | -0.50% | 3,250 |
| Jun 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 250 |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.96% | 1,250 |
| Jun 5, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | - | 0.49% | 4,250 |