Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 3.680
+0.080 (2.22%)
At close: May 22, 2026
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 8,000 |
| May 21, 2026 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | -0.55% | 9,250 |
| May 20, 2026 | 3.64 | 3.68 | 3.58 | 3.62 | 3.62 | -2.69% | 7,750 |
| May 19, 2026 | 3.68 | 3.72 | 3.62 | 3.72 | 3.72 | - | 4,750 |
| May 18, 2026 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -1.59% | 10,250 |
| May 15, 2026 | 3.84 | 3.84 | 3.64 | 3.78 | 3.78 | -1.05% | 12,750 |
| May 14, 2026 | 3.94 | 3.94 | 3.72 | 3.82 | 3.82 | -4.02% | 13,750 |
| May 13, 2026 | 4.02 | 4.02 | 3.90 | 3.98 | 3.98 | -3.40% | 4,000 |
| May 12, 2026 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | 3,500 |
| May 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 1,250 |
| May 8, 2026 | 4.32 | 4.32 | 4.10 | 4.28 | 4.18 | -0.93% | 6,500 |
| May 7, 2026 | 4.06 | 4.40 | 4.06 | 4.32 | 4.22 | 6.40% | 70,250 |
| May 6, 2026 | 3.98 | 4.06 | 3.94 | 4.06 | 3.97 | 2.01% | 17,000 |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - | - |
| May 4, 2026 | 3.94 | 3.98 | 3.92 | 3.98 | 3.89 | -1.00% | 2,000 |
| Apr 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | - | - |
| Apr 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | - | - |
| Apr 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 0.50% | 1,000 |
| Apr 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | - | 250 |
| Apr 24, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 3.91 | -0.50% | 4,500 |
| Apr 23, 2026 | 4.04 | 4.04 | 3.94 | 4.02 | 3.93 | -1.47% | 1,750 |
| Apr 22, 2026 | 3.86 | 4.08 | 3.84 | 4.08 | 3.98 | 2.51% | 3,750 |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | -1.49% | 250 |
| Apr 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | - | - |
| Apr 17, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 3.95 | 1.51% | 1,250 |
| Apr 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - | - |
| Apr 15, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.89 | 0.51% | 500 |
| Apr 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | - | - |
| Apr 13, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.87 | 0.51% | 1,500 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.85 | - | - |
| Apr 9, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.85 | 0.51% | 2,250 |
| Apr 8, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.83 | -1.51% | 1,500 |
| Apr 7, 2026 | 3.94 | 4.06 | 3.94 | 3.98 | 3.89 | 2.58% | 2,500 |
| Apr 2, 2026 | 3.78 | 3.88 | 3.72 | 3.88 | 3.79 | -0.51% | 5,000 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.74 | 3.90 | 3.81 | 0.52% | 15,000 |
| Mar 31, 2026 | 3.84 | 3.98 | 3.78 | 3.88 | 3.79 | -1.52% | 6,250 |
| Mar 30, 2026 | 4.00 | 4.06 | 3.82 | 3.94 | 3.85 | -5.29% | 24,500 |
| Mar 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | - | - |
| Mar 26, 2026 | 4.08 | 4.22 | 4.00 | 4.16 | 4.06 | 4.00% | 23,500 |
| Mar 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | -0.99% | 500 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 3.95 | - | 3,750 |
| Mar 23, 2026 | 3.92 | 4.18 | 3.90 | 4.04 | 3.95 | 2.54% | 27,000 |
| Mar 20, 2026 | 4.12 | 4.12 | 3.92 | 3.94 | 3.85 | -3.90% | 2,250 |
| Mar 19, 2026 | 4.02 | 4.10 | 3.92 | 4.10 | 4.00 | -0.49% | 2,750 |
| Mar 18, 2026 | 4.10 | 4.16 | 3.98 | 4.12 | 4.02 | 1.98% | 2,750 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | - | - |
| Mar 16, 2026 | 3.92 | 4.04 | 3.88 | 4.04 | 3.95 | 3.06% | 2,500 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.68 | 3.92 | 3.83 | -2.97% | 4,750 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | - | - |
| Mar 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.95 | - | - |