Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
At close: Sep 26, 2025
Portobello Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 8,400 |
| Sep 25, 2025 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | 1.69% | 7,950 |
| Sep 24, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.26% | 3,300 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 2,100 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 14,850 |
| Sep 19, 2025 | 1.23 | 1.28 | 1.19 | 1.21 | 1.21 | -5.47% | 49,800 |
| Sep 18, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 2.81% | 5,850 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -3.86% | 4,200 |
| Sep 16, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.97% | 3,000 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.58% | 150 |
| Sep 12, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.86% | 7,350 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | 1,650 |
| Sep 10, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.16% | 1,350 |
| Sep 9, 2025 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -5.13% | 21,600 |
| Sep 8, 2025 | 1.36 | 1.37 | 1.30 | 1.37 | 1.37 | -0.73% | 11,250 |
| Sep 5, 2025 | 1.36 | 1.43 | 1.35 | 1.38 | 1.38 | 1.85% | 30,300 |
| Sep 4, 2025 | 1.33 | 1.40 | 1.28 | 1.35 | 1.35 | 11.11% | 59,250 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -4.33% | 6,900 |
| Sep 2, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 3.25% | 5,400 |
| Sep 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 600 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 2,100 |
| Aug 28, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -4.62% | 1,950 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 300 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 900 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 300 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 2.77% | 5,100 |
| Aug 21, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.39% | 3,300 |
| Aug 20, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 12,300 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 3,600 |
| Aug 18, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 3,600 |
| Aug 14, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 10,200 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 10,500 |
| Aug 12, 2025 | 1.29 | 1.32 | 1.23 | 1.31 | 1.31 | 0.77% | 42,900 |
| Aug 11, 2025 | 1.30 | 1.37 | 1.17 | 1.30 | 1.30 | 3.17% | 146,850 |
| Aug 8, 2025 | 1.06 | 1.26 | 1.06 | 1.26 | 1.26 | 18.31% | 70,350 |
| Aug 7, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 2.40% | 21,000 |
| Aug 6, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 11,700 |
| Aug 5, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 7,800 |
| Aug 4, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,800 |
| Aug 1, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 4.25% | 19,500 |
| Jul 31, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 3,900 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -2.63% | 13,050 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.44% | 2,400 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 2,100 |
| Jul 25, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 84,150 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 3,750 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 11,700 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 1,950 |
| Jul 21, 2025 | 1.04 | 1.07 | 0.98 | 1.04 | 1.04 | -2.82% | 28,050 |
| Jul 18, 2025 | 1.10 | 1.12 | 0.98 | 1.07 | 1.07 | -2.74% | 112,200 |