Planetel S.p.A. (BIT:PLN)
Italy · Delayed Price · Currency is EUR 3.900
+0.080 (2.09%)
At close: Nov 6, 2026
Planetel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.86 | 3.90 | 3.74 | 3.90 | 3.90 | 2.09% | 5,000 |
| Nov 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 750 |
| Nov 4, 2026 | 3.88 | 3.88 | 3.76 | 3.82 | 3.82 | - | 3,250 |
| Nov 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 2, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 2,000 |
| Oct 30, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 2.66% | 3,000 |
| Oct 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Oct 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 250 |
| Oct 27, 2026 | 3.60 | 3.74 | 3.50 | 3.74 | 3.74 | 5.06% | 5,750 |
| Oct 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 22, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | -1.11% | 11,000 |
| Oct 21, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -4.26% | 6,500 |
| Oct 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 250 |
| Oct 19, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 2.70% | 2,000 |
| Oct 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 500 |
| Oct 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 250 |
| Oct 13, 2026 | 3.70 | 3.80 | 3.54 | 3.70 | 3.70 | -0.54% | 8,500 |
| Oct 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 8, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -1.06% | 4,250 |
| Oct 7, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -2.59% | 2,000 |
| Oct 6, 2026 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | -0.52% | 5,250 |
| Oct 5, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | -1.52% | 2,750 |
| Oct 2, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 3.14% | 2,000 |
| Oct 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 750 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 0.53% | 2,750 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 3,000 |
| Sep 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | 1,500 |
| Sep 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 23, 2026 | 3.90 | 3.90 | 3.76 | 3.78 | 3.78 | -3.57% | 5,750 |
| Sep 22, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 0.51% | 2,000 |
| Sep 21, 2026 | 3.82 | 3.90 | 3.76 | 3.90 | 3.90 | 1.56% | 4,000 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2,500 |
| Sep 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 750 |
| Sep 14, 2026 | 3.94 | 3.96 | 3.84 | 3.92 | 3.92 | 2.62% | 8,250 |
| Sep 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 250 |
| Sep 10, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.09% | 1,250 |
| Sep 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 250 |
| Sep 7, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -1.54% | 1,750 |
| 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 |