PiùMedical S.p.A. (BIT:PMED)
Italy · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
At close: Apr 24, 2026
PiùMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 22, 2026 | 5.90 | 6.00 | 5.75 | 5.90 | 5.90 | 2.61% | 2,500 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 250 |
| Apr 20, 2026 | 5.70 | 6.00 | 5.55 | 6.00 | 6.00 | 5.26% | 13,500 |
| Apr 17, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 1,750 |
| Apr 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 15, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 1,250 |
| Apr 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 13, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 10,500 |
| Apr 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,250 |
| Apr 7, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | - | 1,500 |
| Apr 2, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -2.73% | 12,500 |
| Apr 1, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 31, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 27, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 24, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Mar 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.01% | 250 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Mar 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Mar 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Mar 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Mar 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | 1,000 |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.43% | 500 |
| Mar 4, 2026 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -3.36% | 17,000 |
| Mar 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Mar 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 24, 2026 | 5.86 | 5.96 | 5.84 | 5.96 | 5.96 | - | 750 |
| Feb 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 18, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Feb 17, 2026 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | -1.00% | 1,250 |
| Feb 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 250 |
| Feb 13, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Feb 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 500 |