PiùMedical S.p.A. (BIT:PMED)
Italy · Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
At close: May 22, 2026
PiùMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | - | 2,000 |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | 500 |
| May 20, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 6.45% | 1,500 |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 250 |
| May 7, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -1.57% | 1,250 |
| May 6, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 5.83% | 1,250 |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 4, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 1,500 |
| Apr 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 750 |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 27, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 1,250 |
| 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 | - | - |