Promotica S.p.A. (BIT:PMT)
Italy · Delayed Price · Currency is EUR 2.940
-0.080 (-2.65%)
At close: Oct 12, 2026
Promotica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.06 | 3.06 | 2.90 | 2.94 | 2.94 | -2.65% | 41,000 |
| Oct 9, 2026 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | 7.86% | 48,000 |
| Oct 8, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.78% | 9,000 |
| Oct 7, 2026 | 2.98 | 2.98 | 2.86 | 2.88 | 2.88 | -3.36% | 22,000 |
| Oct 6, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 5,000 |
| Oct 5, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | -0.67% | 4,000 |
| Oct 2, 2026 | 3.00 | 3.04 | 2.96 | 2.98 | 2.98 | -0.67% | 12,000 |
| Oct 1, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 7.14% | 28,000 |
| Sep 30, 2026 | 2.78 | 2.82 | 2.68 | 2.80 | 2.80 | - | 42,000 |
| Sep 29, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -2.10% | 12,000 |
| Sep 28, 2026 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | 18,000 |
| Sep 25, 2026 | 2.92 | 2.98 | 2.84 | 2.84 | 2.84 | -4.70% | 20,000 |
| Sep 24, 2026 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 10,000 |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 1,000 |
| Sep 22, 2026 | 3.06 | 3.08 | 2.98 | 3.04 | 3.04 | -1.94% | 15,000 |
| Sep 21, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 4,000 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -1.27% | 8,000 |
| Sep 17, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 9,000 |
| Sep 16, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 12,000 |
| Sep 15, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 3,000 |
| Sep 14, 2026 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | 0.65% | 29,000 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | - | 3,000 |
| Sep 10, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 5,000 |
| Sep 9, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 13,000 |
| Sep 8, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | 1.31% | 18,000 |
| Sep 7, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 8,000 |
| Sep 4, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.92% | 8,000 |
| Sep 3, 2026 | 3.04 | 3.12 | 3.02 | 3.12 | 3.12 | 0.65% | 10,000 |
| Sep 2, 2026 | 3.08 | 3.10 | 3.04 | 3.10 | 3.10 | -0.64% | 11,000 |
| Sep 1, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 20,000 |
| Aug 31, 2026 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | 1.97% | 39,000 |
| Aug 28, 2026 | 3.04 | 3.08 | 3.00 | 3.04 | 3.04 | 2.01% | 19,000 |
| Aug 27, 2026 | 3.02 | 3.10 | 2.98 | 2.98 | 2.98 | -2.61% | 13,000 |
| Aug 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 2,000 |
| Aug 25, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | 9,000 |
| Aug 24, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | 1.33% | 7,000 |
| Aug 21, 2026 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | 13,000 |
| Aug 20, 2026 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | - | 8,000 |
| Aug 19, 2026 | 2.98 | 2.98 | 2.86 | 2.96 | 2.96 | 1.37% | 12,000 |
| Aug 18, 2026 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -4.58% | 17,000 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | 6,000 |
| Aug 14, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 10,000 |
| Aug 13, 2026 | 3.08 | 3.10 | 3.00 | 3.08 | 3.08 | 1.32% | 22,000 |
| Aug 12, 2026 | 2.94 | 3.16 | 2.92 | 3.04 | 3.04 | 4.11% | 52,000 |
| Aug 11, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 0.69% | 7,000 |
| Aug 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 10,000 |
| Aug 7, 2026 | 3.02 | 3.02 | 2.78 | 2.90 | 2.90 | -3.33% | 53,000 |
| Aug 6, 2026 | 3.02 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 13,000 |
| Aug 5, 2026 | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 0.66% | 20,000 |
| Aug 4, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.72% | 5,000 |