Pozzi Milano S.p.A. (BIT:POZ)
Italy · Delayed Price · Currency is EUR 0.4570
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Pozzi Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 18, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 4.34% | 21,250 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.13% | 10,000 |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,500 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.99% | 22,500 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.95% | 8,750 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 3.13% | 30,000 |
| Sep 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.59% | 2,500 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.65% | 13,750 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.95% | 1,250 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 13,750 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.09% | 2,500 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.78% | 1,250 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.96% | 2,500 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,250 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | 2,500 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -1.75% | 130,000 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -2.97% | 32,500 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.96% | 2,500 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -3.40% | 37,500 |
| Aug 19, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 0.43% | 15,000 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.18% | 25,000 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.00% | 6,250 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 18,750 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 1,250 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.51% | 35,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 6,250 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.26% | 10,000 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.96% | 5,000 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.22% | 8,750 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.49% | 7,500 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.88% | 10,000 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.91% | 1,250 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 35,000 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.47% | 2,500 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 16,250 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 2,500 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.61% | 3,750 |
| Jul 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |