Garofalo Health Care S.p.A. (BIT:GHC)
Italy
· Delayed Price · Currency is EUR 5.47
+0.04 (0.74%)
At close: Dec 5, 2025
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.05 | 5.13 | 5.02 | 5.02 | 5.02 | 0.40% | 41,690 |
| Oct 8, 2025 | 5.07 | 5.08 | 4.98 | 5.00 | 5.00 | -0.60% | 14,679 |
| Oct 7, 2025 | 5.00 | 5.09 | 4.99 | 5.03 | 5.03 | 0.60% | 32,195 |
| Oct 6, 2025 | 4.96 | 5.04 | 4.96 | 5.00 | 5.00 | -0.20% | 11,452 |
| Oct 3, 2025 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | -0.79% | 20,487 |
| Oct 2, 2025 | 5.07 | 5.07 | 5.00 | 5.05 | 5.05 | -0.20% | 23,745 |
| Oct 1, 2025 | 4.98 | 5.07 | 4.98 | 5.06 | 5.06 | 0.80% | 19,325 |
| Sep 30, 2025 | 4.97 | 5.02 | 4.93 | 5.02 | 5.02 | 0.90% | 22,101 |
| Sep 29, 2025 | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | 0.91% | 17,341 |
| Sep 26, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | -0.10% | 35,168 |
| Sep 25, 2025 | 4.95 | 4.96 | 4.91 | 4.94 | 4.94 | -0.50% | 14,323 |
| Sep 24, 2025 | 5.08 | 5.08 | 4.96 | 4.96 | 4.96 | -1.39% | 14,566 |
| Sep 23, 2025 | 5.01 | 5.03 | 4.95 | 5.03 | 5.03 | 0.70% | 19,215 |
| Sep 22, 2025 | 4.96 | 5.02 | 4.95 | 5.00 | 5.00 | 1.63% | 34,689 |
| Sep 19, 2025 | 5.09 | 5.09 | 4.92 | 4.92 | 4.92 | -2.48% | 96,878 |
| Sep 18, 2025 | 5.02 | 5.06 | 4.95 | 5.04 | 5.04 | 1.20% | 68,619 |
| Sep 17, 2025 | 5.06 | 5.10 | 4.98 | 4.98 | 4.98 | -1.78% | 48,621 |
| Sep 16, 2025 | 5.04 | 5.07 | 5.00 | 5.07 | 5.07 | 0.80% | 8,426 |
| Sep 15, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | 0.40% | 7,212 |
| Sep 12, 2025 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | - | 33,635 |
| Sep 11, 2025 | 4.98 | 5.08 | 4.96 | 5.01 | 5.01 | 1.52% | 42,369 |
| Sep 10, 2025 | 4.94 | 5.00 | 4.93 | 4.94 | 4.94 | 0.20% | 89,826 |
| Sep 9, 2025 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | -1.01% | 42,264 |
| Sep 8, 2025 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 0.91% | 96,485 |
| Sep 5, 2025 | 4.87 | 4.93 | 4.86 | 4.93 | 4.93 | 1.02% | 8,547 |
| Sep 4, 2025 | 4.91 | 4.94 | 4.86 | 4.88 | 4.88 | 0.41% | 7,696 |
| Sep 3, 2025 | 4.88 | 4.92 | 4.85 | 4.86 | 4.86 | 0.41% | 55,232 |
| Sep 2, 2025 | 4.82 | 4.91 | 4.82 | 4.84 | 4.84 | 0.52% | 27,420 |
| Sep 1, 2025 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | -0.31% | 3,576 |
| Aug 29, 2025 | 4.94 | 4.94 | 4.81 | 4.83 | 4.83 | -0.41% | 21,425 |
| Aug 28, 2025 | 4.79 | 4.85 | 4.78 | 4.85 | 4.85 | 1.36% | 60,645 |
| Aug 27, 2025 | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | -0.52% | 21,810 |
| Aug 26, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 0.21% | 44,698 |
| Aug 25, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.63% | 41,894 |
| Aug 22, 2025 | 4.79 | 4.80 | 4.75 | 4.77 | 4.77 | -0.42% | 28,106 |
| Aug 21, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | - | 19,797 |
| Aug 20, 2025 | 4.75 | 4.79 | 4.74 | 4.79 | 4.79 | 0.95% | 11,126 |
| Aug 19, 2025 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | -0.32% | 25,223 |
| Aug 18, 2025 | 4.77 | 4.80 | 4.76 | 4.76 | 4.76 | - | 22,725 |
| Aug 14, 2025 | 4.77 | 4.81 | 4.75 | 4.76 | 4.76 | -0.21% | 34,086 |
| Aug 13, 2025 | 4.80 | 4.81 | 4.77 | 4.77 | 4.77 | -0.52% | 28,282 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | -0.10% | 17,010 |
| Aug 11, 2025 | 4.77 | 4.84 | 4.74 | 4.80 | 4.80 | 0.21% | 32,002 |
| Aug 8, 2025 | 4.77 | 4.79 | 4.76 | 4.79 | 4.79 | 0.31% | 19,230 |
| Aug 7, 2025 | 4.73 | 4.80 | 4.73 | 4.78 | 4.78 | - | 60,313 |
| Aug 6, 2025 | 4.86 | 4.89 | 4.72 | 4.78 | 4.78 | -2.65% | 99,508 |
| Aug 5, 2025 | 4.91 | 4.96 | 4.87 | 4.91 | 4.91 | -0.51% | 38,722 |
| Aug 4, 2025 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | - | 11,102 |
| Aug 1, 2025 | 4.96 | 4.99 | 4.93 | 4.93 | 4.93 | -1.60% | 7,306 |
| Jul 31, 2025 | 5.03 | 5.03 | 4.96 | 5.01 | 5.01 | 0.40% | 9,589 |
| Jul 30, 2025 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -0.99% | 9,612 |
| Jul 29, 2025 | 5.03 | 5.11 | 5.03 | 5.04 | 5.04 | - | 18,699 |
| Jul 28, 2025 | 5.11 | 5.12 | 5.04 | 5.04 | 5.04 | -1.37% | 45,427 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.08 | 5.11 | 5.11 | 0.20% | 12,497 |
| Jul 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.20% | 47,212 |
| Jul 23, 2025 | 5.11 | 5.13 | 5.10 | 5.11 | 5.11 | 0.20% | 11,101 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 23,764 |
| Jul 21, 2025 | 5.16 | 5.23 | 5.03 | 5.20 | 5.20 | 3.59% | 72,757 |
| Jul 18, 2025 | 5.02 | 5.03 | 5.00 | 5.02 | 5.02 | - | 14,273 |