PLC S.p.A. (BIT:PLC)
Italy
· Delayed Price · Currency is EUR 2.080
-0.020 (-0.95%)
Sep 29, 2025, 2:08 PM CET
PLC S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.10 | 2.10 | 2.01 | 2.10 | 2.10 | 0.48% | 25,592 |
| Sep 25, 2025 | 2.07 | 2.10 | 2.04 | 2.09 | 2.09 | 0.48% | 22,241 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 27,300 |
| Sep 23, 2025 | 2.12 | 2.12 | 2.07 | 2.12 | 2.12 | - | 21,525 |
| Sep 22, 2025 | 2.10 | 2.13 | 2.07 | 2.12 | 2.12 | 1.44% | 25,580 |
| Sep 19, 2025 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | -0.48% | 8,050 |
| Sep 18, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 0.48% | 28,851 |
| Sep 17, 2025 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 0.97% | 22,524 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -1.43% | 19,955 |
| Sep 15, 2025 | 2.11 | 2.11 | 2.07 | 2.10 | 2.10 | 0.96% | 37,422 |
| Sep 12, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 15,251 |
| Sep 11, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.48% | 20,890 |
| Sep 10, 2025 | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -1.42% | 14,335 |
| Sep 9, 2025 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 1.93% | 11,127 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.06 | 2.07 | 2.07 | -1.90% | 20,578 |
| Sep 5, 2025 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.94% | 6,100 |
| Sep 4, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 3.90% | 13,706 |
| Sep 3, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -2.38% | 22,333 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | 0.48% | 53,448 |
| Sep 1, 2025 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | 3.47% | 4,743 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -4.72% | 19,337 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 5 |
| Aug 27, 2025 | 2.09 | 2.15 | 2.08 | 2.08 | 2.08 | -0.48% | 21,594 |
| Aug 26, 2025 | 2.13 | 2.14 | 2.09 | 2.09 | 2.09 | -0.95% | 23,004 |
| Aug 25, 2025 | 2.16 | 2.16 | 2.07 | 2.11 | 2.11 | 0.96% | 12,037 |
| Aug 22, 2025 | 2.10 | 2.16 | 2.09 | 2.09 | 2.09 | -2.34% | 25,485 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | 0.47% | 27,664 |
| Aug 20, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 2.40% | 5,500 |
| Aug 19, 2025 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -0.95% | 63,462 |
| Aug 18, 2025 | 2.09 | 2.18 | 2.09 | 2.10 | 2.10 | 0.48% | 15,488 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | - | 36,395 |
| Aug 13, 2025 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -2.34% | 23,081 |
| Aug 12, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -0.47% | 37,271 |
| Aug 11, 2025 | 2.21 | 2.22 | 2.15 | 2.15 | 2.15 | -3.15% | 19,905 |
| Aug 8, 2025 | 2.17 | 2.23 | 2.17 | 2.22 | 2.22 | 0.91% | 17,070 |
| Aug 7, 2025 | 2.19 | 2.21 | 2.16 | 2.20 | 2.20 | 0.46% | 45,730 |
| Aug 6, 2025 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | 2.34% | 15,135 |
| Aug 5, 2025 | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | -0.93% | 23,515 |
| Aug 4, 2025 | 2.26 | 2.26 | 2.15 | 2.16 | 2.16 | 0.47% | 23,766 |
| Aug 1, 2025 | 2.15 | 2.21 | 2.15 | 2.15 | 2.15 | 0.94% | 4,612 |
| Jul 31, 2025 | 2.21 | 2.22 | 2.10 | 2.13 | 2.13 | -4.05% | 97,572 |
| Jul 30, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.89% | 21,428 |
| Jul 29, 2025 | 2.20 | 2.30 | 2.18 | 2.24 | 2.24 | 0.90% | 223,127 |
| Jul 28, 2025 | 2.18 | 2.25 | 2.18 | 2.22 | 2.22 | 1.37% | 51,755 |
| Jul 25, 2025 | 2.15 | 2.29 | 2.12 | 2.19 | 2.19 | 4.29% | 166,176 |
| Jul 24, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -0.47% | 5,057 |
| Jul 23, 2025 | 2.10 | 2.14 | 2.09 | 2.11 | 2.11 | 2.43% | 65,889 |
| Jul 22, 2025 | 2.02 | 2.10 | 2.02 | 2.06 | 2.06 | 3.52% | 18,802 |
| Jul 21, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | 0.51% | 14,211 |
| Jul 18, 2025 | 2.01 | 2.06 | 1.93 | 1.98 | 1.98 | -1.00% | 57,082 |