Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 4.000
-0.020 (-0.50%)
At close: Apr 24, 2026
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.04 | 4.04 | 3.94 | 4.02 | 4.02 | -1.47% | 1,750 |
| Apr 22, 2026 | 3.86 | 4.08 | 3.84 | 4.08 | 4.08 | 2.51% | 3,750 |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 250 |
| Apr 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Apr 17, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 1.51% | 1,250 |
| Apr 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 15, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 0.51% | 500 |
| Apr 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 13, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 0.51% | 1,500 |
| Apr 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 9, 2026 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | 0.51% | 2,250 |
| Apr 8, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -1.51% | 1,500 |
| Apr 7, 2026 | 3.94 | 4.06 | 3.94 | 3.98 | 3.98 | 2.58% | 2,500 |
| Apr 2, 2026 | 3.78 | 3.88 | 3.72 | 3.88 | 3.88 | -0.51% | 5,000 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.74 | 3.90 | 3.90 | 0.52% | 15,000 |
| Mar 31, 2026 | 3.84 | 3.98 | 3.78 | 3.88 | 3.88 | -1.52% | 6,250 |
| Mar 30, 2026 | 4.00 | 4.06 | 3.82 | 3.94 | 3.94 | -5.29% | 24,500 |
| Mar 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 26, 2026 | 4.08 | 4.22 | 4.00 | 4.16 | 4.16 | 4.00% | 23,500 |
| Mar 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 500 |
| Mar 24, 2026 | 4.04 | 4.04 | 3.90 | 4.04 | 4.04 | - | 3,750 |
| Mar 23, 2026 | 3.92 | 4.18 | 3.90 | 4.04 | 4.04 | 2.54% | 27,000 |
| Mar 20, 2026 | 4.12 | 4.12 | 3.92 | 3.94 | 3.94 | -3.90% | 2,250 |
| Mar 19, 2026 | 4.02 | 4.10 | 3.92 | 4.10 | 4.10 | -0.49% | 2,750 |
| Mar 18, 2026 | 4.10 | 4.16 | 3.98 | 4.12 | 4.12 | 1.98% | 2,750 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 16, 2026 | 3.92 | 4.04 | 3.88 | 4.04 | 4.04 | 3.06% | 2,500 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.68 | 3.92 | 3.92 | -2.97% | 4,750 |
| Mar 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 10, 2026 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | -2.42% | 2,750 |
| 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 | - | - |