Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
Last updated: Sep 19, 2025, 3:01 PM CET
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 28, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 750 |
| Jul 25, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 1,500 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.12 | 4.16 | 4.16 | -5.45% | 2,500 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 250 |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 750 |
| Jul 15, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 4,250 |
| Jul 14, 2025 | 4.28 | 4.40 | 4.26 | 4.40 | 4.40 | 2.80% | 3,000 |
| Jul 11, 2025 | 4.16 | 4.28 | 4.14 | 4.28 | 4.28 | 2.88% | 7,000 |