Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 0.7880
-0.0140 (-1.75%)
At close: Aug 6, 2026
Portobello Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.82 | 0.86 | 0.78 | 0.79 | 0.79 | -1.75% | 43,200 |
| Aug 5, 2026 | 0.80 | 0.87 | 0.76 | 0.80 | 0.80 | 9.56% | 72,150 |
| Aug 4, 2026 | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | 16.19% | 52,200 |
| Aug 3, 2026 | 0.71 | 0.71 | 0.63 | 0.63 | 0.63 | -11.27% | 31,950 |
| Jul 31, 2026 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -11.25% | 28,950 |
| Jul 30, 2026 | 0.81 | 0.84 | 0.78 | 0.80 | 0.80 | -4.76% | 12,900 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | -5.62% | 16,500 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -3.68% | 56,100 |
| Jul 27, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.54% | 750 |
| Jul 24, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 1,200 |
| Jul 23, 2026 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 8,100 |
| Jul 22, 2026 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -4.26% | 74,400 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.67% | 750 |
| Jul 20, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -2.45% | 4,950 |
| Jul 17, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -10.91% | 3,600 |
| Jul 16, 2026 | 1.01 | 1.10 | 0.99 | 1.10 | 1.10 | 5.26% | 6,900 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 1,650 |
| Jul 14, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -5.41% | 1,200 |
| Jul 13, 2026 | 1.11 | 1.11 | 1.04 | 1.11 | 1.11 | -0.45% | 9,000 |
| Jul 10, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -2.19% | 450 |
| Jul 9, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 4.59% | 1,050 |
| Jul 8, 2026 | 1.05 | 1.16 | 1.05 | 1.09 | 1.09 | 6.86% | 37,050 |
| Jul 7, 2026 | 0.90 | 1.04 | 0.89 | 1.02 | 1.02 | 13.33% | 20,700 |
| Jul 6, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -10.00% | 36,900 |
| Jul 3, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.25% | 15,150 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -5.96% | 9,900 |
| Jul 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,200 |
| Jun 30, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 11,700 |
| Jun 29, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -0.48% | 1,950 |
| Jun 26, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -3.27% | 19,500 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -7.36% | 8,250 |
| Jun 24, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 3,750 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 3,300 |
| Jun 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 1,500 |
| Jun 19, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.27% | 3,750 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 300 |
| Jun 17, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 6,000 |
| Jun 16, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | -2.07% | 3,000 |
| Jun 15, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 2.12% | 6,150 |
| Jun 12, 2026 | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | -2.48% | 8,850 |
| Jun 11, 2026 | 1.16 | 1.21 | 1.09 | 1.21 | 1.21 | 0.83% | 17,700 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -6.98% | 29,700 |
| Jun 9, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -2.27% | 3,450 |
| Jun 8, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 4,200 |
| Jun 5, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 300 |
| Jun 4, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 3,300 |
| Jun 3, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | - | 7,800 |
| Jun 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 600 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,050 |
| May 29, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 3,000 |