Promotica S.p.A. (BIT:PMT)
Italy · Delayed Price · Currency is EUR 3.120
+0.020 (0.65%)
At close: Sep 1, 2026
Promotica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | 2.08% | 31,000 |
| Jul 31, 2026 | 2.86 | 2.94 | 2.84 | 2.88 | 2.88 | 1.41% | 35,000 |
| Jul 30, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 10,000 |
| Jul 29, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 6,000 |
| Jul 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 3,000 |
| Jul 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 3,000 |
| Jul 24, 2026 | 2.76 | 2.78 | 2.68 | 2.74 | 2.74 | -0.72% | 13,000 |
| Jul 23, 2026 | 2.84 | 2.84 | 2.70 | 2.76 | 2.76 | -4.83% | 61,000 |
| Jul 22, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.90 | -2.03% | 6,000 |
| Jul 21, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 11,000 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -1.34% | 5,000 |
| Jul 17, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 6,000 |
| Jul 16, 2026 | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | -1.30% | 25,000 |
| Jul 15, 2026 | 3.14 | 3.28 | 3.00 | 3.08 | 3.08 | -1.91% | 62,000 |
| Jul 14, 2026 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | - | 13,000 |
| Jul 13, 2026 | 3.08 | 3.24 | 3.06 | 3.14 | 3.14 | 2.28% | 29,000 |
| Jul 10, 2026 | 3.34 | 3.42 | 3.16 | 3.22 | 3.07 | -3.01% | 57,000 |
| Jul 9, 2026 | 3.30 | 3.42 | 3.28 | 3.32 | 3.17 | 0.61% | 26,000 |
| Jul 8, 2026 | 3.30 | 3.38 | 3.20 | 3.30 | 3.15 | -0.60% | 40,000 |
| Jul 7, 2026 | 3.46 | 3.46 | 3.26 | 3.32 | 3.17 | -2.35% | 75,000 |
| Jul 6, 2026 | 3.18 | 3.42 | 3.18 | 3.40 | 3.24 | 8.97% | 97,000 |
| Jul 3, 2026 | 3.06 | 3.32 | 3.06 | 3.12 | 2.97 | 4.00% | 104,000 |
| Jul 2, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.86 | -1.32% | 8,000 |
| Jul 1, 2026 | 3.00 | 3.10 | 3.00 | 3.04 | 2.90 | - | 16,000 |
| Jun 30, 2026 | 3.08 | 3.12 | 2.98 | 3.04 | 2.90 | -0.65% | 28,000 |
| Jun 29, 2026 | 3.00 | 3.10 | 3.00 | 3.06 | 2.92 | 2.00% | 47,000 |
| Jun 26, 2026 | 3.00 | 3.02 | 2.88 | 3.00 | 2.86 | - | 46,000 |
| Jun 25, 2026 | 2.84 | 3.04 | 2.84 | 3.00 | 2.86 | 5.63% | 28,000 |
| Jun 24, 2026 | 2.84 | 2.88 | 2.74 | 2.84 | 2.71 | 0.71% | 35,000 |