Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 1.400
-0.005 (-0.36%)
At close: May 14, 2026
Portobello Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,800 |
| May 5, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 3,600 |
| May 4, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 2,100 |
| Apr 30, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 1,650 |
| Apr 29, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 1.87% | 900 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 6,900 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -4.30% | 4,950 |
| Apr 24, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 1.82% | 3,000 |
| Apr 23, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | -0.72% | 1,950 |
| Apr 22, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 4,650 |
| Apr 21, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | 7,200 |
| Apr 20, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | -3.20% | 18,300 |
| Apr 17, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 0.36% | 900 |
| Apr 16, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 4.48% | 5,100 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 1.90% | 3,900 |
| Apr 14, 2026 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -6.07% | 12,300 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 1,200 |
| Apr 10, 2026 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 1.09% | 4,200 |
| Apr 9, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 5,550 |
| Apr 8, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | -2.10% | 2,100 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 300 |
| Apr 2, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 2,850 |
| Apr 1, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 13,500 |
| Mar 31, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 0.36% | 1,650 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 26, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.61% | 2,850 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 1,050 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 23, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 1,050 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,950 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.76% | 450 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -3.53% | 7,950 |
| Mar 16, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.20% | 900 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.61% | 300 |
| Mar 12, 2026 | 1.36 | 1.41 | 1.30 | 1.41 | 1.41 | -0.35% | 28,800 |
| Mar 11, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | 1.80% | 4,350 |
| Mar 10, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 1,050 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -3.75% | 2,250 |
| Mar 6, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.74% | 5,850 |
| Mar 5, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -3.68% | 3,600 |
| Mar 4, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.18% | 450 |
| Mar 3, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 6,450 |