Garofalo Health Care S.p.A. (BIT:GHC)
Italy
· Delayed Price · Currency is EUR 5.06
+0.04 (0.80%)
At close: Apr 28, 2026
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.06 | 5.14 | 5.00 | 5.06 | 5.06 | 0.80% | 37,194 |
| Apr 27, 2026 | 4.96 | 5.02 | 4.95 | 5.02 | 5.02 | 1.83% | 15,237 |
| Apr 24, 2026 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | 1.02% | 10,876 |
| Apr 23, 2026 | 4.92 | 4.93 | 4.86 | 4.88 | 4.88 | -0.41% | 11,364 |
| Apr 22, 2026 | 4.81 | 4.90 | 4.78 | 4.90 | 4.90 | 1.66% | 14,829 |
| Apr 21, 2026 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | - | 12,410 |
| Apr 20, 2026 | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | 0.42% | 9,407 |
| Apr 17, 2026 | 4.64 | 4.81 | 4.64 | 4.80 | 4.80 | 2.78% | 33,771 |
| Apr 16, 2026 | 4.63 | 4.70 | 4.63 | 4.67 | 4.67 | 1.52% | 12,888 |
| Apr 15, 2026 | 4.63 | 4.66 | 4.54 | 4.60 | 4.60 | - | 30,786 |
| Apr 14, 2026 | 4.71 | 4.77 | 4.60 | 4.60 | 4.60 | -1.50% | 29,141 |
| Apr 13, 2026 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | -1.68% | 13,877 |
| Apr 10, 2026 | 4.71 | 4.81 | 4.71 | 4.75 | 4.75 | 1.50% | 20,613 |
| Apr 9, 2026 | 4.72 | 4.72 | 4.63 | 4.68 | 4.68 | - | 13,540 |
| Apr 8, 2026 | 4.83 | 4.88 | 4.68 | 4.68 | 4.68 | -1.06% | 43,820 |
| Apr 7, 2026 | 4.72 | 4.80 | 4.72 | 4.73 | 4.73 | 1.07% | 32,603 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.67 | 4.68 | 4.68 | -0.74% | 54,808 |
| Apr 1, 2026 | 4.66 | 4.75 | 4.62 | 4.72 | 4.72 | 2.28% | 27,360 |
| Mar 31, 2026 | 4.46 | 4.69 | 4.46 | 4.61 | 4.61 | 4.30% | 34,235 |
| Mar 30, 2026 | 4.51 | 4.53 | 4.40 | 4.42 | 4.42 | -1.45% | 20,956 |
| Mar 27, 2026 | 4.47 | 4.50 | 4.42 | 4.49 | 4.49 | -0.44% | 60,504 |
| Mar 26, 2026 | 4.50 | 4.54 | 4.48 | 4.51 | 4.51 | 1.12% | 10,890 |
| Mar 25, 2026 | 4.66 | 4.69 | 4.43 | 4.46 | 4.46 | -3.36% | 36,566 |
| Mar 24, 2026 | 4.60 | 4.78 | 4.52 | 4.61 | 4.61 | 1.32% | 51,483 |
| Mar 23, 2026 | 4.53 | 4.64 | 4.53 | 4.55 | 4.55 | -0.44% | 31,290 |
| Mar 20, 2026 | 4.53 | 4.68 | 4.50 | 4.57 | 4.57 | 1.78% | 29,379 |
| Mar 19, 2026 | 4.52 | 4.54 | 4.46 | 4.49 | 4.49 | 0.22% | 20,160 |
| Mar 18, 2026 | 4.50 | 4.70 | 4.35 | 4.48 | 4.48 | 1.13% | 116,603 |
| Mar 17, 2026 | 4.87 | 4.94 | 4.43 | 4.43 | 4.43 | -8.09% | 108,960 |
| Mar 16, 2026 | 5.25 | 5.25 | 4.76 | 4.82 | 4.82 | -8.19% | 151,014 |
| Mar 13, 2026 | 5.15 | 5.29 | 5.09 | 5.25 | 5.25 | 1.16% | 35,291 |
| Mar 12, 2026 | 5.25 | 5.30 | 5.15 | 5.19 | 5.19 | -0.19% | 30,609 |
| Mar 11, 2026 | 5.32 | 5.38 | 5.20 | 5.20 | 5.20 | -1.33% | 47,037 |
| Mar 10, 2026 | 5.27 | 5.32 | 5.20 | 5.27 | 5.27 | 0.96% | 69,562 |
| Mar 9, 2026 | 5.30 | 5.32 | 5.22 | 5.22 | 5.22 | -0.95% | 31,085 |
| Mar 6, 2026 | 5.32 | 5.34 | 5.27 | 5.27 | 5.27 | -0.94% | 13,615 |
| Mar 5, 2026 | 5.42 | 5.46 | 5.32 | 5.32 | 5.32 | -2.56% | 16,844 |
| 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 |