PiùMedical S.p.A. (BIT:PMED)
Italy · Delayed Price · Currency is EUR 5.25
+0.10 (1.94%)
Last updated: Jul 8, 2026, 9:15 AM CET
PiùMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -4.63% | 21,750 |
| Jul 6, 2026 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 12,000 |
| Jul 3, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | 21,250 |
| Jul 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,000 |
| Jul 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 500 |
| Jun 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 29, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | 3,500 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | 15,000 |
| Jun 25, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 10,500 |
| Jun 24, 2026 | 5.70 | 5.70 | 5.25 | 5.55 | 5.55 | -5.13% | 17,750 |
| Jun 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | 500 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 250 |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 23,250 |
| Jun 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 250 |
| Jun 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 13,250 |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 750 |
| Jun 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jun 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 250 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,000 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 28, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 750 |
| May 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 250 |
| May 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| 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 | - | - |