Portobello S.p.A. (BIT:POR)
Italy · Delayed Price · Currency is EUR 0.7100
-0.0300 (-4.05%)
At close: Nov 4, 2026
Portobello Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05% | 1,050 |
| Nov 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 2, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -2.63% | 1,650 |
| Oct 30, 2026 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 8.57% | 2,250 |
| Oct 29, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -2.78% | 5,100 |
| Oct 28, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -1.37% | 7,500 |
| Oct 27, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | - | 7,050 |
| Oct 26, 2026 | 0.74 | 0.79 | 0.73 | 0.73 | 0.73 | - | 19,350 |
| Oct 23, 2026 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -2.67% | 3,000 |
| Oct 22, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | -2.60% | 15,600 |
| Oct 21, 2026 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | - | 2,100 |
| Oct 20, 2026 | 0.80 | 0.80 | 0.72 | 0.77 | 0.77 | -2.53% | 13,350 |
| Oct 19, 2026 | 0.86 | 0.86 | 0.78 | 0.79 | 0.79 | -12.22% | 7,050 |
| Oct 16, 2026 | 0.87 | 0.90 | 0.84 | 0.90 | 0.90 | 1.58% | 9,750 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 4,650 |
| Oct 14, 2026 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | -0.45% | 14,550 |
| Oct 13, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -3.26% | 2,250 |
| Oct 12, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -4.56% | 1,650 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 8, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.62% | 3,300 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.62% | 900 |
| Oct 6, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.42% | 4,500 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 300 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -3.06% | 20,100 |
| Sep 30, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -2.00% | 2,700 |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 28, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.46% | 1,200 |
| Sep 25, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.67% | 11,100 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.64% | 1,500 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.89% | 3,450 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.93% | 300 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 1,650 |
| Sep 18, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 22,800 |
| Sep 17, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 450 |
| Sep 16, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -2.94% | 5,400 |
| Sep 15, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 20,400 |
| Sep 14, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 1,800 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 4,800 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 3,300 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 8, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 2,850 |
| Sep 7, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 8,400 |
| Sep 4, 2026 | 0.95 | 1.03 | 0.92 | 1.03 | 1.03 | 7.29% | 8,700 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | - | 4,950 |
| Sep 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5,850 |
| Sep 1, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.64% | 13,200 |
| Aug 31, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.61% | 2,700 |
| Aug 28, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 16,200 |
| Aug 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 3,000 |