Garofalo Health Care S.p.A. (BIT:GHC)
Italy
· Delayed Price · Currency is EUR 5.36
-0.10 (-1.83%)
At close: Mar 5, 2026
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.42 | 5.45 | 5.41 | 5.45 | - | -0.18% | - |
| Mar 4, 2026 | 5.42 | 5.57 | 5.42 | 5.46 | 5.46 | -0.18% | 10,849 |
| Mar 3, 2026 | 5.51 | 5.60 | 5.47 | 5.47 | 5.47 | -1.62% | 36,513 |
| Mar 2, 2026 | 5.57 | 5.66 | 5.49 | 5.56 | 5.56 | -1.24% | 18,712 |
| Feb 27, 2026 | 5.57 | 5.64 | 5.52 | 5.63 | 5.63 | 1.62% | 45,168 |
| Feb 26, 2026 | 5.54 | 5.54 | 5.48 | 5.54 | 5.54 | 0.18% | 2,792 |
| Feb 25, 2026 | 5.51 | 5.56 | 5.48 | 5.53 | 5.53 | 0.36% | 15,119 |
| Feb 24, 2026 | 5.50 | 5.51 | 5.43 | 5.51 | 5.51 | 0.92% | 8,082 |
| Feb 23, 2026 | 5.49 | 5.51 | 5.44 | 5.46 | 5.46 | -0.55% | 74,635 |
| Feb 20, 2026 | 5.51 | 5.51 | 5.44 | 5.49 | 5.49 | - | 5,944 |
| Feb 19, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 1.67% | 8,422 |
| Feb 18, 2026 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | -1.46% | 27,710 |
| Feb 17, 2026 | 5.49 | 5.55 | 5.47 | 5.48 | 5.48 | 0.37% | 6,791 |
| Feb 16, 2026 | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | -0.36% | 31,219 |
| Feb 13, 2026 | 5.46 | 5.50 | 5.43 | 5.48 | 5.48 | -0.36% | 4,085 |
| Feb 12, 2026 | 5.42 | 5.50 | 5.38 | 5.50 | 5.50 | 0.92% | 13,106 |
| Feb 11, 2026 | 5.45 | 5.52 | 5.45 | 5.45 | 5.45 | -1.09% | 6,899 |
| Feb 10, 2026 | 5.54 | 5.55 | 5.46 | 5.51 | 5.51 | -0.18% | 63,265 |
| Feb 9, 2026 | 5.56 | 5.56 | 5.40 | 5.52 | 5.52 | -0.36% | 10,589 |
| Feb 6, 2026 | 5.48 | 5.54 | 5.36 | 5.54 | 5.54 | 0.91% | 16,218 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.35 | 5.49 | 5.49 | -0.18% | 23,240 |
| Feb 4, 2026 | 5.58 | 5.66 | 5.50 | 5.50 | 5.50 | -1.26% | 26,015 |
| Feb 3, 2026 | 5.59 | 5.59 | 5.48 | 5.57 | 5.57 | -0.36% | 4,467 |
| Feb 2, 2026 | 5.63 | 5.63 | 5.55 | 5.59 | 5.59 | - | 14,761 |
| Jan 30, 2026 | 5.59 | 5.63 | 5.54 | 5.59 | 5.59 | - | 15,890 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.50 | 5.59 | 5.59 | 0.18% | 8,928 |
| Jan 28, 2026 | 5.53 | 5.58 | 5.50 | 5.58 | 5.58 | 1.64% | 16,665 |
| Jan 27, 2026 | 5.43 | 5.49 | 5.40 | 5.49 | 5.49 | 1.86% | 7,213 |
| Jan 26, 2026 | 5.43 | 5.47 | 5.32 | 5.39 | 5.39 | - | 21,822 |
| Jan 23, 2026 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | -0.92% | 1,378 |
| Jan 22, 2026 | 5.52 | 5.52 | 5.34 | 5.44 | 5.44 | -0.91% | 25,759 |
| Jan 21, 2026 | 5.44 | 5.53 | 5.41 | 5.49 | 5.49 | - | 9,554 |
| Jan 20, 2026 | 5.46 | 5.55 | 5.40 | 5.49 | 5.49 | -0.18% | 79,222 |
| Jan 19, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.26% | 4,223 |
| Jan 16, 2026 | 5.52 | 5.58 | 5.51 | 5.57 | 5.57 | 1.64% | 18,300 |
| Jan 15, 2026 | 5.51 | 5.52 | 5.45 | 5.48 | 5.48 | -0.36% | 3,307 |
| Jan 14, 2026 | 5.54 | 5.54 | 5.41 | 5.50 | 5.50 | 3.38% | 2,976 |
| Jan 13, 2026 | 5.51 | 5.51 | 5.32 | 5.32 | 5.32 | -3.27% | 17,746 |
| Jan 12, 2026 | 5.50 | 5.53 | 5.29 | 5.50 | 5.50 | - | 9,060 |
| Jan 9, 2026 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | 0.73% | 8,654 |
| Jan 8, 2026 | 5.35 | 5.49 | 5.35 | 5.46 | 5.46 | 1.30% | 14,980 |
| Jan 7, 2026 | 5.39 | 5.42 | 5.24 | 5.39 | 5.39 | 0.94% | 37,677 |
| Jan 6, 2026 | 5.54 | 5.58 | 5.34 | 5.34 | 5.34 | -3.44% | 8,998 |
| Jan 5, 2026 | 5.66 | 5.66 | 5.53 | 5.53 | 5.53 | -0.18% | 13,169 |
| Jan 2, 2026 | 5.60 | 5.62 | 5.54 | 5.54 | 5.54 | -0.89% | 7,807 |
| Dec 30, 2025 | 5.55 | 5.59 | 5.52 | 5.59 | 5.59 | 0.90% | 8,885 |
| Dec 29, 2025 | 5.56 | 5.57 | 5.50 | 5.54 | 5.54 | -0.36% | 38,669 |
| Dec 23, 2025 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 2.21% | 21,194 |
| Dec 22, 2025 | 5.38 | 5.46 | 5.38 | 5.44 | 5.44 | 1.49% | 5,752 |
| Dec 19, 2025 | 5.54 | 5.54 | 5.30 | 5.36 | 5.36 | -2.37% | 42,031 |
| Dec 18, 2025 | 5.45 | 5.52 | 5.34 | 5.49 | 5.49 | 1.10% | 48,959 |
| Dec 17, 2025 | 5.61 | 5.61 | 5.41 | 5.43 | 5.43 | -2.86% | 49,987 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.48 | 5.59 | 5.59 | -0.18% | 15,755 |
| Dec 15, 2025 | 5.62 | 5.65 | 5.51 | 5.60 | 5.60 | -0.18% | 30,468 |
| Dec 12, 2025 | 5.64 | 5.64 | 5.53 | 5.61 | 5.61 | -0.18% | 15,838 |
| Dec 11, 2025 | 5.62 | 5.62 | 5.53 | 5.62 | 5.62 | 0.90% | 10,139 |
| Dec 10, 2025 | 5.53 | 5.57 | 5.41 | 5.57 | 5.57 | 0.72% | 16,912 |
| Dec 9, 2025 | 5.51 | 5.53 | 5.45 | 5.53 | 5.53 | 0.91% | 12,560 |
| Dec 8, 2025 | 5.48 | 5.48 | 5.44 | 5.48 | 5.48 | 0.18% | 2,216 |
| Dec 5, 2025 | 5.47 | 5.50 | 5.45 | 5.47 | 5.47 | 0.74% | 8,304 |
| Dec 4, 2025 | 5.69 | 5.69 | 5.35 | 5.43 | 5.43 | -4.90% | 43,506 |
| Dec 3, 2025 | 5.95 | 5.95 | 5.64 | 5.71 | 5.71 | -2.73% | 70,341 |
| Dec 2, 2025 | 5.47 | 5.87 | 5.47 | 5.87 | 5.87 | 7.51% | 63,649 |
| Dec 1, 2025 | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | - | 8,697 |
| Nov 28, 2025 | 5.48 | 5.48 | 5.39 | 5.46 | 5.46 | - | 6,148 |
| Nov 27, 2025 | 5.42 | 5.50 | 5.38 | 5.46 | 5.46 | 0.92% | 24,384 |
| Nov 26, 2025 | 5.39 | 5.41 | 5.28 | 5.41 | 5.41 | 0.74% | 17,786 |
| Nov 25, 2025 | 5.36 | 5.42 | 5.36 | 5.37 | 5.37 | 0.19% | 7,074 |
| Nov 24, 2025 | 5.33 | 5.39 | 5.28 | 5.36 | 5.36 | 0.56% | 23,754 |
| Nov 21, 2025 | 5.28 | 5.34 | 5.25 | 5.33 | 5.33 | 0.76% | 15,167 |
| Nov 20, 2025 | 5.25 | 5.30 | 5.24 | 5.29 | 5.29 | 0.95% | 27,833 |
| Nov 19, 2025 | 5.16 | 5.25 | 5.14 | 5.24 | 5.24 | 1.75% | 8,685 |
| Nov 18, 2025 | 5.15 | 5.22 | 5.15 | 5.15 | 5.15 | 0.19% | 27,450 |
| Nov 17, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | -1.15% | 26,669 |
| Nov 14, 2025 | 5.18 | 5.38 | 5.12 | 5.20 | 5.20 | 0.19% | 22,623 |
| Nov 13, 2025 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | 0.78% | 2,468 |
| Nov 12, 2025 | 5.17 | 5.18 | 5.06 | 5.15 | 5.15 | -0.19% | 7,221 |
| Nov 11, 2025 | 5.06 | 5.16 | 5.03 | 5.16 | 5.16 | 2.79% | 29,650 |
| Nov 10, 2025 | 5.00 | 5.16 | 5.00 | 5.02 | 5.02 | - | 16,298 |
| Nov 7, 2025 | 5.16 | 5.17 | 5.02 | 5.02 | 5.02 | -3.65% | 13,861 |
| Nov 6, 2025 | 5.17 | 5.21 | 5.13 | 5.21 | 5.21 | -0.19% | 2,919 |
| Nov 5, 2025 | 5.18 | 5.25 | 5.13 | 5.22 | 5.22 | - | 16,116 |
| Nov 4, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -0.76% | 7,763 |
| Nov 3, 2025 | 5.23 | 5.36 | 5.21 | 5.26 | 5.26 | 0.57% | 20,206 |
| Oct 31, 2025 | 5.18 | 5.24 | 5.18 | 5.23 | 5.23 | 1.36% | 5,777 |
| Oct 30, 2025 | 5.22 | 5.33 | 5.16 | 5.16 | 5.16 | -1.34% | 13,172 |
| Oct 29, 2025 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.95% | 4,747 |
| Oct 28, 2025 | 5.41 | 5.41 | 5.28 | 5.28 | 5.28 | -1.49% | 20,134 |
| Oct 27, 2025 | 5.34 | 5.39 | 5.32 | 5.36 | 5.36 | -0.37% | 16,116 |
| Oct 24, 2025 | 5.33 | 5.40 | 5.33 | 5.38 | 5.38 | 0.19% | 19,151 |
| Oct 23, 2025 | 5.36 | 5.39 | 5.28 | 5.37 | 5.37 | 0.56% | 42,004 |
| Oct 22, 2025 | 5.11 | 5.34 | 5.07 | 5.34 | 5.34 | 5.53% | 136,699 |
| Oct 21, 2025 | 5.12 | 5.16 | 5.06 | 5.06 | 5.06 | -1.17% | 18,867 |
| Oct 20, 2025 | 5.20 | 5.21 | 5.12 | 5.12 | 5.12 | -0.78% | 8,534 |
| Oct 17, 2025 | 5.24 | 5.29 | 5.16 | 5.16 | 5.16 | -3.37% | 13,673 |
| Oct 16, 2025 | 5.39 | 5.39 | 5.24 | 5.34 | 5.34 | - | 25,002 |
| Oct 15, 2025 | 5.14 | 5.37 | 5.14 | 5.34 | 5.34 | 2.89% | 67,267 |
| Oct 14, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | 1.76% | 25,896 |
| Oct 13, 2025 | 5.12 | 5.14 | 5.07 | 5.10 | 5.10 | -0.39% | 14,633 |
| Oct 10, 2025 | 5.06 | 5.17 | 5.05 | 5.12 | 5.12 | 1.99% | 38,794 |