Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 1.375
+0.025 (1.85%)
At close: Sep 5, 2025
Portobello Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.36 | 1.43 | 1.35 | 1.38 | - | 1.85% | 30,300 |
| Sep 4, 2025 | 1.33 | 1.40 | 1.28 | 1.35 | - | 11.11% | 59,250 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | - | -4.33% | 6,900 |
| Sep 2, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | - | 3.25% | 5,400 |
| Sep 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 600 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.81% | 2,100 |
| Aug 28, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | - | -4.62% | 1,950 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | - | 0.78% | 300 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 900 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | - | - | 300 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | - | 2.77% | 5,100 |
| Aug 21, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | - | -0.39% | 3,300 |
| Aug 20, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | - | - | 12,300 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | - | -1.55% | 3,600 |
| Aug 18, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | - | 0.78% | 3,600 |
| Aug 14, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | - | 1.59% | 10,200 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | - | -3.82% | 10,500 |
| Aug 12, 2025 | 1.29 | 1.32 | 1.23 | 1.31 | - | 0.77% | 42,900 |
| Aug 11, 2025 | 1.30 | 1.37 | 1.17 | 1.30 | - | 3.17% | 146,850 |
| Aug 8, 2025 | 1.06 | 1.26 | 1.06 | 1.26 | - | 18.31% | 70,350 |
| Aug 7, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | - | 2.40% | 21,000 |
| Aug 6, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | - | -0.95% | 11,700 |
| Aug 5, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | - | 1.94% | 7,800 |
| Aug 4, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | - | - | 1,800 |
| Aug 1, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | - | 4.25% | 19,500 |
| Jul 31, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | - | -1.00% | 3,900 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.96 | 1.00 | - | -2.63% | 13,050 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | - | -1.44% | 2,400 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | - | -1.89% | 2,100 |
| Jul 25, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | - | 2.91% | 84,150 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | - | -0.96% | 3,750 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | - | - | 11,700 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.48% | 1,950 |
| Jul 21, 2025 | 1.04 | 1.07 | 0.98 | 1.04 | - | -2.82% | 28,050 |
| Jul 18, 2025 | 1.10 | 1.12 | 0.98 | 1.07 | - | -2.74% | 112,200 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | - | -2.23% | 8,100 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -2.18% | 600 |
| Jul 15, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | - | 3.62% | 8,100 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | - | -3.91% | 3,000 |
| Jul 11, 2025 | 1.16 | 1.22 | 1.10 | 1.15 | - | -4.17% | 74,400 |
| Jul 10, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | - | -1.23% | 5,400 |
| Jul 9, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | - | 1.25% | 20,250 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | - | -2.44% | 21,300 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | - | -5.02% | 60,150 |
| Jul 4, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | - | 1.17% | 9,750 |
| Jul 3, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | - | 2.40% | 4,800 |
| Jul 2, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | - | -2.34% | 22,200 |
| Jul 1, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | - | 4.07% | 8,550 |
| Jun 30, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | - | 1.23% | 2,400 |
| Jun 27, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | - | -0.41% | 6,450 |