Pasquarelli Auto S.p.A. (BIT:PSQ)
Italy · Delayed Price · Currency is EUR 1.000
-0.040 (-3.85%)
At close: Jul 6, 2026
Pasquarelli Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 1,100 |
| Jun 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | 1,100 |
| Jun 3, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.66% | 4,400 |
| Jun 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.54% | 5,500 |
| May 26, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 3,300 |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 22, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 13,200 |
| May 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 1,100 |
| May 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 15, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 3,300 |
| May 14, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -0.52% | 7,700 |
| May 13, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.24% | 3,300 |
| May 12, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.54% | 13,200 |
| May 11, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -3.63% | 12,100 |
| May 8, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.53% | 4,400 |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 1,100 |
| May 4, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -1.50% | 6,600 |
| Apr 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 33,000 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 1,100 |
| Apr 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 2,200 |