Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 1.495
+0.060 (4.18%)
At close: Mar 4, 2026
Portobello Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.08% | 3,900 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -1.06% | 8,250 |
| Jan 14, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | - | 2,700 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -2.76% | 6,300 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.36% | 3,900 |
| Jan 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.77% | 150 |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 7,200 |
| Jan 7, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.36% | 5,400 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 2,100 |
| Jan 5, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.34% | 6,300 |
| Jan 2, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.02% | 3,900 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 1,200 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -3.90% | 12,600 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 1,650 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | - | 14,550 |
| Dec 19, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -6.67% | 7,800 |
| Dec 18, 2025 | 1.54 | 1.68 | 1.54 | 1.65 | 1.65 | 6.80% | 38,850 |
| Dec 17, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 1,650 |