Palingeo S.p.A. (BIT:PAL)
Italy
· Delayed Price · Currency is EUR 6.46
0.00 (0.00%)
At close: Dec 5, 2025
Palingeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Dec 4, 2025 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | -0.92% | 1,500 |
| Dec 3, 2025 | 6.50 | 6.52 | 6.48 | 6.52 | 6.52 | 0.62% | 59,100 |
| Dec 2, 2025 | 6.52 | 6.52 | 6.48 | 6.48 | 6.48 | -0.92% | 5,100 |
| Dec 1, 2025 | 6.54 | 6.56 | 6.54 | 6.54 | 6.54 | -1.21% | 20,100 |
| Nov 28, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.91% | 60,300 |
| Nov 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% | 13,800 |
| Nov 26, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Nov 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Nov 24, 2025 | 6.62 | 6.62 | 6.56 | 6.58 | 6.58 | -1.20% | 9,300 |
| Nov 21, 2025 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | - | 3,600 |
| Nov 20, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | 1,200 |
| Nov 19, 2025 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | - | 12,300 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.54 | 6.60 | 6.60 | - | 5,700 |
| Nov 17, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 8,400 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.42 | 6.50 | 6.50 | 0.62% | 14,400 |
| Nov 13, 2025 | 6.48 | 6.60 | 6.44 | 6.46 | 6.46 | -0.31% | 18,000 |
| Nov 12, 2025 | 6.48 | 6.54 | 6.46 | 6.48 | 6.48 | -0.31% | 15,000 |
| Nov 11, 2025 | 6.44 | 6.52 | 6.44 | 6.50 | 6.50 | 0.62% | 4,800 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -1.52% | 18,600 |
| Nov 7, 2025 | 6.48 | 6.56 | 6.46 | 6.56 | 6.56 | 1.23% | 3,600 |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 1,500 |
| Nov 5, 2025 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | - | 12,900 |
| Nov 4, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | - | 900 |
| Nov 3, 2025 | 6.44 | 6.50 | 6.42 | 6.48 | 6.48 | - | 5,400 |
| Oct 31, 2025 | 6.38 | 6.72 | 6.38 | 6.48 | 6.48 | 1.89% | 48,300 |
| Oct 30, 2025 | 6.26 | 6.36 | 6.20 | 6.36 | 6.36 | 2.58% | 11,100 |
| Oct 29, 2025 | 6.18 | 6.28 | 6.14 | 6.20 | 6.20 | 0.32% | 5,100 |
| Oct 28, 2025 | 6.18 | 6.22 | 6.18 | 6.18 | 6.18 | 0.65% | 4,800 |
| Oct 27, 2025 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | - | 2,400 |
| Oct 24, 2025 | 6.14 | 6.14 | 6.12 | 6.14 | 6.14 | - | 3,900 |
| Oct 23, 2025 | 6.14 | 6.14 | 6.10 | 6.14 | 6.14 | -1.29% | 5,700 |
| Oct 22, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 0.65% | 3,600 |
| Oct 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Oct 20, 2025 | 6.26 | 6.28 | 6.18 | 6.18 | 6.18 | -1.28% | 3,600 |
| Oct 17, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Oct 16, 2025 | 6.18 | 6.26 | 6.18 | 6.26 | 6.26 | -0.63% | 1,200 |
| Oct 15, 2025 | 6.22 | 6.32 | 6.22 | 6.30 | 6.30 | 2.27% | 4,200 |
| Oct 14, 2025 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -1.28% | 2,700 |
| Oct 13, 2025 | 6.18 | 6.24 | 6.16 | 6.24 | 6.24 | 1.30% | 13,800 |
| Oct 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.65% | 300 |
| Oct 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 900 |
| Oct 8, 2025 | 6.10 | 6.18 | 6.06 | 6.06 | 6.06 | - | 12,900 |
| Oct 7, 2025 | 6.08 | 6.08 | 6.04 | 6.06 | 6.06 | 0.33% | 12,000 |
| Oct 6, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | -0.66% | 1,800 |
| Oct 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Oct 2, 2025 | 6.08 | 6.08 | 6.06 | 6.08 | 6.08 | 0.33% | 6,900 |
| Oct 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Sep 30, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -1.62% | 4,500 |
| Sep 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |