Promotica S.p.A. (BIT:PMT)
Italy · Delayed Price · Currency is EUR 2.180
-0.020 (-0.91%)
Last updated: Aug 12, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Aug 8, 2025 | 2.16 | 2.20 | 2.12 | 2.20 | - | - | 10,000 |
| Aug 7, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | - | - | 6,000 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Aug 5, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | - | 3.77% | 7,000 |
| Aug 4, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | - | 1.92% | 10,000 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | - | -2.80% | 8,000 |
| Jul 30, 2025 | 2.24 | 2.26 | 2.14 | 2.14 | - | -2.73% | 21,000 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.92% | 1,000 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | - | -0.91% | 6,000 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | - | -1.79% | 7,000 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | - |
| Jul 22, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | - | 2.75% | 4,000 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 1,000 |
| Jul 18, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | - | 1.87% | 5,000 |
| Jul 17, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | - | -1.83% | 8,000 |
| Jul 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 1,000 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 1,000 |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 1,000 |
| Jul 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -1.80% | 2,000 |
| Jul 9, 2025 | 2.22 | 2.22 | 2.14 | 2.22 | - | 1.83% | 13,000 |
| Jul 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -1.80% | 2,000 |
| Jul 4, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | - | 4.72% | 8,000 |
| Jul 3, 2025 | 2.10 | 2.20 | 2.10 | 2.12 | - | 1.92% | 6,000 |
| Jul 2, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | - | -0.95% | 4,000 |
| Jul 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jun 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jun 27, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | - | -2.78% | 8,000 |
| Jun 26, 2025 | 2.12 | 2.20 | 2.12 | 2.16 | - | 2.86% | 5,000 |
| Jun 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 2,000 |
| Jun 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.94% | 4,000 |
| Jun 23, 2025 | 2.14 | 2.14 | 2.02 | 2.06 | - | -5.50% | 12,000 |
| Jun 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jun 19, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | - | -1.80% | 7,000 |
| Jun 18, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | - | 0.91% | 7,000 |
| Jun 17, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | - | -1.79% | 11,000 |
| Jun 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1.82% | 2,000 |
| Jun 13, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | - | -1.79% | 3,000 |
| Jun 12, 2025 | 2.28 | 2.28 | 2.22 | 2.24 | - | -1.75% | 12,000 |
| Jun 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 0.88% | 1,000 |
| Jun 10, 2025 | 2.22 | 2.30 | 2.22 | 2.26 | - | 3.67% | 15,000 |
| Jun 9, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | - | -2.68% | 13,000 |
| Jun 6, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | - | 0.90% | 5,000 |
| Jun 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | 1,000 |
| Jun 4, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | - | 0.91% | 7,000 |
| Jun 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |