Pasquarelli Auto S.p.A. (BIT:PSQ)
Italy · Delayed Price · Currency is EUR 1.030
-0.020 (-1.90%)
At close: Aug 14, 2026
Pasquarelli Auto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 3,300 |
| Aug 13, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 2.94% | 9,900 |
| Aug 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 3,300 |
| Aug 5, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 2,200 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,100 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 31, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | - | 8,800 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 3,300 |
| Jul 29, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 9,900 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 27, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -0.50% | 11,000 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 3,300 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 4,400 |
| Jul 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 2,200 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 18,700 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,100 |
| Jul 15, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 6,600 |
| Jul 14, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 13,200 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 8, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 2.07% | 5,500 |
| Jul 7, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.97 | -3.50% | 12,100 |
| Jul 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -3.85% | 34,100 |
| Jul 3, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 16,500 |
| Jul 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 22,000 |
| Jul 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 1,100 |
| Jun 30, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 5,500 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 5,500 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,100 |
| Jun 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 2,200 |
| Jun 17, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.45% | 5,500 |
| Jun 16, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 12,100 |
| Jun 15, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 11,000 |
| Jun 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 11, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 11,000 |
| Jun 10, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 4.81% | 23,100 |
| Jun 9, 2026 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -2.09% | 48,400 |
| Jun 8, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -2.55% | 60,500 |