Pasquarelli Auto S.p.A. (BIT:PSQ)
Italy · Delayed Price · Currency is EUR 0.9900
+0.0050 (0.51%)
Last updated: May 5, 2026, 11:14 AM CET
Pasquarelli Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 1,100 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Apr 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,100 |
| Apr 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 4,400 |
| Apr 17, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.50% | 8,800 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 5,500 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 1,100 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 10, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | - | 17,600 |
| Apr 9, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 85,800 |
| Apr 8, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | 0.53% | 145,200 |
| Apr 7, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.05% | 449,900 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | 3,300 |
| Apr 1, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 34,100 |
| Mar 31, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 6,600 |
| Mar 30, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 4,400 |
| Mar 27, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.52% | 5,500 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,300 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 23, 2026 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 0.53% | 6,600 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 4,400 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | - | 9,900 |
| Mar 18, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.76% | 9,900 |
| Mar 17, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | -2.69% | 8,800 |
| Mar 16, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.63% | 6,600 |
| Mar 13, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 6.04% | 24,200 |
| Mar 12, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 9,900 |
| Mar 11, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 4,400 |
| Mar 10, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 9,900 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -3.12% | 22,000 |
| Mar 6, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 16,500 |
| Mar 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.43% | 1,100 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 8,800 |
| Mar 3, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -2.13% | 49,500 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -3.09% | 4,400 |
| Feb 27, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 17,600 |
| Feb 26, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.59% | 57,200 |
| Feb 25, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 4,400 |
| Feb 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | 1,100 |
| Feb 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | 3,300 |
| Feb 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | 1,100 |