Promotica S.p.A. (BIT:PMT)
Italy · Delayed Price · Currency is EUR 2.180
-0.040 (-1.80%)
At close: Oct 31, 2025
Promotica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 3,000 |
| Oct 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 29, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | - | 22,000 |
| Oct 28, 2025 | 2.28 | 2.30 | 2.22 | 2.22 | 2.22 | -1.77% | 22,000 |
| Oct 27, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 2.73% | 12,000 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 2,000 |
| Oct 23, 2025 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | - | 5,000 |
| Oct 22, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -0.88% | 3,000 |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 17, 2025 | 2.22 | 2.28 | 2.20 | 2.26 | 2.26 | - | 10,000 |
| Oct 16, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 1.80% | 2,000 |
| Oct 15, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 5,000 |
| Oct 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 2,000 |
| Oct 13, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | - | 7,000 |
| Oct 10, 2025 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 5,000 |
| Oct 9, 2025 | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 8,000 |
| Oct 8, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 8,000 |
| Oct 7, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 2,000 |
| Oct 6, 2025 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | - | 17,000 |
| Oct 3, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 6,000 |
| Oct 2, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | 3,000 |
| Oct 1, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 2,000 |
| Sep 30, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 22,000 |
| Sep 29, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 5,000 |
| Sep 26, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 4,000 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,000 |
| Sep 23, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 6,000 |
| Sep 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 1,000 |
| Sep 19, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 3,000 |
| Sep 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 17, 2025 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | - | 5,000 |
| Sep 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 15, 2025 | 2.14 | 2.32 | 2.14 | 2.26 | 2.26 | 3.67% | 52,000 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -2.68% | 18,000 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,000 |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,000 |
| Sep 9, 2025 | 2.18 | 2.24 | 2.16 | 2.24 | 2.24 | 0.90% | 10,000 |
| Sep 8, 2025 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -3.48% | 16,000 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Sep 4, 2025 | 2.32 | 2.36 | 2.30 | 2.30 | 2.30 | - | 10,000 |
| Sep 3, 2025 | 2.26 | 2.40 | 2.20 | 2.30 | 2.30 | 3.60% | 125,000 |
| Sep 2, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 3,000 |
| Sep 1, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | 3,000 |
| Aug 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 2,000 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 2,000 |
| Aug 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 4,000 |
| Aug 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,000 |