Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 3.900
-0.060 (-1.52%)
At close: Sep 4, 2026
Planetel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -1.52% | 4,000 |
| Sep 3, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | 1.02% | 8,000 |
| Sep 2, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 0.51% | 3,250 |
| Sep 1, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 2,250 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -3.05% | 3,500 |
| Aug 28, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.60% | 2,250 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -3.03% | 1,750 |
| Aug 26, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 2.59% | 1,750 |
| Aug 25, 2026 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.50% | 3,750 |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 250 |
| Aug 21, 2026 | 3.94 | 4.06 | 3.90 | 4.06 | 4.06 | -0.98% | 3,250 |
| Aug 20, 2026 | 3.90 | 4.10 | 3.84 | 4.10 | 4.10 | 5.13% | 6,250 |
| Aug 19, 2026 | 4.04 | 4.04 | 3.80 | 3.90 | 3.90 | -5.34% | 22,000 |
| Aug 18, 2026 | 4.04 | 4.22 | 4.02 | 4.12 | 4.12 | 0.49% | 10,250 |
| Aug 17, 2026 | 3.96 | 4.34 | 3.96 | 4.10 | 4.10 | 3.54% | 76,750 |
| Aug 14, 2026 | 3.86 | 3.98 | 3.80 | 3.96 | 3.96 | 1.54% | 42,250 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 1,000 |
| Aug 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | 250 |
| Aug 10, 2026 | 3.84 | 3.90 | 3.74 | 3.88 | 3.88 | 2.65% | 5,250 |
| Aug 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 5, 2026 | 3.80 | 3.92 | 3.76 | 3.78 | 3.78 | -2.58% | 2,500 |
| Aug 4, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 2.11% | 2,250 |
| Aug 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6,000 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 250 |
| Jul 28, 2026 | 3.88 | 3.90 | 3.78 | 3.78 | 3.78 | 0.53% | 1,500 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -4.57% | 2,000 |
| Jul 24, 2026 | 3.90 | 3.94 | 3.80 | 3.94 | 3.94 | 1.03% | 1,500 |
| Jul 23, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.52% | 3,750 |
| Jul 22, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 3.66% | 6,000 |
| Jul 21, 2026 | 3.86 | 3.88 | 3.72 | 3.82 | 3.82 | -1.55% | 2,250 |
| Jul 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | 250 |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 500 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Jul 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Jul 8, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 1,000 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 6, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 2.72% | 500 |
| Jul 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | 500 |
| Jul 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 11,000 |
| Jul 1, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 5,000 |
| Jun 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 1,250 |
| Jun 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |