Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 1.375
0.00 (0.00%)
At close: Mar 27, 2026
Portobello Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 26, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.61% | 2,850 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 1,050 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 23, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 1,050 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,950 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.76% | 450 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -3.53% | 7,950 |
| Mar 16, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.20% | 900 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.61% | 300 |
| Mar 12, 2026 | 1.36 | 1.41 | 1.30 | 1.41 | 1.41 | -0.35% | 28,800 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | 1.80% | 4,350 |
| Mar 10, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 1,050 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -3.75% | 2,250 |
| Mar 6, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.74% | 5,850 |
| Mar 5, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -3.68% | 3,600 |
| Mar 4, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.18% | 450 |
| Mar 3, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 6,450 |
| Mar 2, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 900 |
| Feb 27, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -2.33% | 2,250 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.33% | 1,950 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.75% | 150 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.59% | 4,800 |
| Feb 23, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | 900 |
| Feb 20, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 1.66% | 2,250 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 1,350 |
| Feb 18, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 3,750 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 600 |
| Feb 16, 2026 | 1.50 | 1.54 | 1.48 | 1.54 | 1.54 | - | 4,050 |
| Feb 13, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.22% | 2,250 |
| Feb 12, 2026 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | -0.94% | 5,850 |
| Feb 11, 2026 | 1.50 | 1.63 | 1.50 | 1.59 | 1.59 | 5.30% | 16,350 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 750 |
| Feb 9, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.09% | 13,050 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -4.90% | 6,600 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 0.33% | 3,450 |
| Feb 4, 2026 | 1.60 | 1.61 | 1.46 | 1.53 | 1.53 | -4.09% | 18,750 |
| Feb 3, 2026 | 1.69 | 1.80 | 1.53 | 1.59 | 1.59 | -8.09% | 33,000 |
| Feb 2, 2026 | 1.85 | 1.90 | 1.67 | 1.73 | 1.73 | 14.95% | 109,800 |
| Jan 30, 2026 | 1.45 | 1.51 | 1.38 | 1.51 | 1.51 | 3.44% | 24,300 |
| Jan 29, 2026 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 4.30% | 27,900 |
| Jan 28, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.10% | 8,850 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 7,050 |
| Jan 26, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,650 |
| Jan 23, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.82% | 2,400 |
| Jan 22, 2026 | 1.34 | 1.45 | 1.33 | 1.38 | 1.38 | 3.77% | 18,600 |
| Jan 21, 2026 | 1.38 | 1.42 | 1.33 | 1.33 | 1.33 | -2.93% | 1,050 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.73% | 1,050 |
| Jan 19, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | -0.36% | 4,950 |