Pozzi Milano S.p.A. (BIT:POZ)
Italy · Delayed Price · Currency is EUR 0.4580
+0.0090 (2.00%)
At close: Aug 13, 2025, 5:30 PM CET
Pozzi Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.22% | - |
| Aug 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.26% | 18,750 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.43% | 1,250 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.51% | 35,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.63% | 6,250 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.26% | 10,000 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4.96% | 5,000 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 0.22% | 8,750 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.49% | 7,500 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.88% | 10,000 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.91% | 1,250 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.84% | 35,000 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.47% | 2,500 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.82% | 16,250 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | 2,500 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -0.61% | 3,750 |
| Jul 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 0.41% | 3,750 |
| Jul 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | -0.20% | 3,750 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.41% | 1,250 |
| Jul 1, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -2.77% | 13,750 |
| Jun 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1.81% | 1,250 |
| Jun 27, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | -1.39% | 27,500 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jun 25, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | - | 3.70% | 28,750 |
| Jun 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 3.40% | 10,000 |
| Jun 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.26% | 11,250 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.28% | 8,750 |
| Jun 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jun 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 5,000 |
| Jun 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.22% | 1,250 |
| Jun 13, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | - | -1.91% | 5,000 |
| Jun 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 52,500 |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.64% | 1,250 |
| Jun 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 1.67% | 2,500 |
| Jun 9, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | -3.61% | 32,500 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jun 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |