PiùMedical S.p.A. (BIT:PMED)
Italy · Delayed Price · Currency is EUR 5.55
+0.10 (1.83%)
At close: Nov 6, 2026
PiùMedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 750 |
| Nov 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 3.81% | 750 |
| Nov 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 21, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | 750 |
| Oct 20, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -4.67% | 14,000 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 500 |
| Oct 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 500 |
| Oct 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 250 |
| Sep 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 24, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | 750 |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 500 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 500 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 500 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 500 |
| Sep 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 10, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 5.50% | 1,000 |
| Sep 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 1,000 |
| Sep 8, 2026 | 5.15 | 5.30 | 5.05 | 5.30 | 5.30 | - | 7,000 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 5,000 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 250 |
| Sep 3, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -5.36% | 1,500 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 500 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |