Pozzi Milano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.58	0.59	0.58	0.58	0.58	-	12,500
Sep 3, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	11,250
Sep 2, 2026	0.58	0.58	0.56	0.57	0.57	-4.24%	12,500
Sep 1, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	31,250
Aug 31, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	17,500
Aug 28, 2026	0.59	0.59	0.57	0.58	0.58	0.87%	13,750
Aug 27, 2026	0.56	0.58	0.55	0.58	0.58	4.55%	31,250
Aug 26, 2026	0.56	0.57	0.53	0.55	0.55	0.92%	75,000
Aug 25, 2026	0.55	0.59	0.55	0.55	0.55	1.87%	22,500
Aug 24, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Aug 21, 2026	0.55	0.55	0.54	0.54	0.54	-3.60%	10,000
Aug 20, 2026	0.56	0.57	0.56	0.56	0.56	0.91%	7,500
Aug 19, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	5,000
Aug 18, 2026	0.57	0.57	0.55	0.56	0.56	-2.61%	26,250
Aug 17, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	5,000
Aug 14, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	28,750
Aug 13, 2026	0.58	0.59	0.57	0.58	0.58	2.65%	30,000
Aug 12, 2026	0.55	0.58	0.55	0.57	0.57	4.63%	88,750
Aug 11, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	12,500
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 7, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 6, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	2,500
Aug 5, 2026	0.56	0.56	0.52	0.55	0.55	-3.54%	48,750
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	1,250
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 31, 2026	0.55	0.57	0.54	0.56	0.56	0.90%	31,250
Jul 30, 2026	0.53	0.56	0.53	0.56	0.56	2.78%	25,000
Jul 29, 2026	0.53	0.54	0.53	0.54	0.54	2.86%	7,500
Jul 28, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 27, 2026	0.51	0.53	0.51	0.53	0.53	0.96%	12,500
Jul 24, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	22,500
Jul 23, 2026	0.53	0.54	0.52	0.54	0.54	-	16,250
Jul 22, 2026	0.55	0.55	0.54	0.54	0.54	-	10,000
Jul 21, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	6,250
Jul 20, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	5,000
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 16, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	5,000
Jul 15, 2026	0.57	0.57	0.56	0.57	0.57	-	6,250
Jul 14, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	7,500
Jul 13, 2026	0.56	0.58	0.56	0.57	0.57	3.64%	48,750
Jul 10, 2026	0.54	0.57	0.54	0.55	0.55	2.80%	95,000
Jul 9, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	5,000
Jul 8, 2026	0.55	0.55	0.53	0.55	0.55	-2.68%	46,250
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	5,000
Jul 6, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	15,000
Jul 3, 2026	0.57	0.60	0.57	0.58	0.58	-	20,000
Jul 2, 2026	0.57	0.58	0.57	0.58	0.58	-	7,500
Jul 1, 2026	0.57	0.59	0.57	0.58	0.58	-3.33%	15,000
Jun 30, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	15,000
Jun 29, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	35,000