Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 1.045
-0.005 (-0.48%)
At close: Jul 15, 2026
Portobello Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 3,900 |
| May 27, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 2,250 |
| May 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3,750 |
| May 25, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -2.90% | 9,750 |
| May 22, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 5,850 |
| May 21, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 1.10% | 4,200 |
| May 20, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 1,350 |
| May 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 900 |
| May 18, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.15% | 4,650 |
| May 15, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.36% | 450 |
| May 14, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 9,150 |
| May 13, 2026 | 1.39 | 1.41 | 1.31 | 1.41 | 1.41 | 5.64% | 3,150 |
| May 12, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 5,550 |
| May 11, 2026 | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | -0.72% | 4,950 |
| May 8, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 1,500 |
| May 7, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 5,400 |