Poligrafici Printing S.p.A. (BIT:POPR)
Italy
· Delayed Price · Currency is EUR 0.4200
-0.0020 (-0.47%)
At close: Sep 26, 2025
Poligrafici Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | 24,000 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | 8,000 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.75% | 4,000 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.40% | 4,000 |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | - | - |
| Sep 18, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.42 | - | 76,000 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | - | - |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.94% | 4,000 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | - | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | - | - |
| Sep 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -2.29% | 12,000 |
| Sep 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 3.32% | 16,000 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | 0.48% | 24,000 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -3.67% | 48,000 |
| Sep 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | - | 36,000 |
| Sep 3, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.43 | 0.46% | 52,000 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | 4,000 |
| Aug 29, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | 2.38% | 36,000 |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.47% | 8,000 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -1.86% | 24,000 |
| Aug 22, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.42 | 2.87% | 44,000 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.97% | 4,000 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | 24,000 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -2.33% | 12,000 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.47% | 4,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 20,000 |
| Aug 7, 2025 | 0.42 | 0.42 | 0.42 | 0.43 | 0.42 | - | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 2.88% | 20,000 |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.48% | 4,000 |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 24, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.90% | 12,000 |
| Jul 23, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | - | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.41 | -1.86% | - |
| Jul 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 2.38% | 48,000 |