Skip to main content
Palingeo S.p.A. (BIT:PAL)
Italy flag Italy · Delayed Price · Currency is EUR
6.46
0.00 (0.00%)
At close: Dec 5, 2025

Palingeo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.466.466.466.466.46--
Dec 4, 20256.506.506.466.466.46-0.92%1,500
Dec 3, 20256.506.526.486.526.520.62%59,100
Dec 2, 20256.526.526.486.486.48-0.92%5,100
Dec 1, 20256.546.566.546.546.54-1.21%20,100
Nov 28, 20256.626.626.626.626.620.91%60,300
Nov 27, 20256.566.566.566.566.56-0.30%13,800
Nov 26, 20256.586.586.586.586.58--
Nov 25, 20256.586.586.586.586.58--
Nov 24, 20256.626.626.566.586.58-1.20%9,300
Nov 21, 20256.606.666.606.666.66-3,600
Nov 20, 20256.666.666.666.666.660.91%1,200
Nov 19, 20256.586.606.586.606.60-12,300
Nov 18, 20256.606.606.546.606.60-5,700
Nov 17, 20256.506.606.506.606.601.54%8,400
Nov 14, 20256.506.506.426.506.500.62%14,400
Nov 13, 20256.486.606.446.466.46-0.31%18,000
Nov 12, 20256.486.546.466.486.48-0.31%15,000
Nov 11, 20256.446.526.446.506.500.62%4,800
Nov 10, 20256.606.606.466.466.46-1.52%18,600
Nov 7, 20256.486.566.466.566.561.23%3,600
Nov 6, 20256.486.486.486.486.48-1,500
Nov 5, 20256.506.506.466.486.48-12,900
Nov 4, 20256.466.486.466.486.48-900
Nov 3, 20256.446.506.426.486.48-5,400
Oct 31, 20256.386.726.386.486.481.89%48,300
Oct 30, 20256.266.366.206.366.362.58%11,100
Oct 29, 20256.186.286.146.206.200.32%5,100
Oct 28, 20256.186.226.186.186.180.65%4,800
Oct 27, 20256.146.166.146.146.14-2,400
Oct 24, 20256.146.146.126.146.14-3,900
Oct 23, 20256.146.146.106.146.14-1.29%5,700
Oct 22, 20256.206.226.206.226.220.65%3,600
Oct 21, 20256.186.186.186.186.18--
Oct 20, 20256.266.286.186.186.18-1.28%3,600
Oct 17, 20256.266.266.266.266.26--
Oct 16, 20256.186.266.186.266.26-0.63%1,200
Oct 15, 20256.226.326.226.306.302.27%4,200
Oct 14, 20256.226.226.166.166.16-1.28%2,700
Oct 13, 20256.186.246.166.246.241.30%13,800
Oct 10, 20256.166.166.166.166.161.65%300
Oct 9, 20256.066.066.066.066.06-900
Oct 8, 20256.106.186.066.066.06-12,900
Oct 7, 20256.086.086.046.066.060.33%12,000
Oct 6, 20256.066.066.046.046.04-0.66%1,800
Oct 3, 20256.086.086.086.086.08--
Oct 2, 20256.086.086.066.086.080.33%6,900
Oct 1, 20256.066.066.066.066.06--
Sep 30, 20256.086.086.066.066.06-1.62%4,500
Sep 29, 20256.166.166.166.166.16--
Sep 26, 20256.166.166.166.166.160.98%300
Sep 25, 20256.086.106.086.106.10-1.29%900
Sep 24, 20256.166.186.166.186.180.32%3,000
Sep 23, 20256.106.166.106.166.160.98%8,400
Sep 22, 20256.126.126.106.106.10-1.61%12,900
Sep 19, 20256.146.206.126.206.200.98%2,700
Sep 18, 20256.226.226.146.146.140.66%1,200
Sep 17, 20256.106.106.106.106.10-300
Sep 16, 20256.126.286.106.106.10-7,500
Sep 15, 20256.146.146.086.106.10-0.33%10,200
Sep 12, 20256.126.126.126.126.12--
Sep 11, 20256.106.126.106.126.120.66%3,300
Sep 10, 20256.086.086.086.086.08-1,800
Sep 9, 20256.086.086.086.086.08-1,500
Sep 8, 20256.086.086.086.086.08--
Sep 5, 20256.086.106.086.086.08-7,800
Sep 4, 20256.086.086.086.086.08-0.33%600
Sep 3, 20256.126.126.106.106.10-1.29%9,600
Sep 2, 20256.186.186.186.186.18--
Sep 1, 20256.166.186.166.186.181.31%1,500
Aug 29, 20256.106.106.106.106.10-0.97%300
Aug 28, 20256.166.166.166.166.16-900
Aug 27, 20256.126.166.106.166.160.33%4,500
Aug 26, 20256.166.166.146.146.14-0.32%5,100
Aug 25, 20256.146.166.146.166.16-2,400
Aug 22, 20256.166.166.166.166.16--
Aug 21, 20256.146.166.146.166.16-1,800
Aug 20, 20256.146.166.146.166.160.65%3,000
Aug 19, 20256.106.126.106.126.12-0.65%1,500
Aug 18, 20256.046.166.046.166.162.33%117,600
Aug 14, 20256.026.026.026.026.02--
Aug 13, 20256.026.026.026.026.02--
Aug 12, 20256.026.026.026.026.02-900
Aug 11, 20256.026.026.026.026.02--
Aug 8, 20256.066.066.006.026.02-24,300
Aug 7, 20256.026.026.026.026.020.33%300
Aug 6, 20256.006.006.006.006.00-2,400
Aug 5, 20256.006.006.006.006.00-2,700
Aug 4, 20256.006.006.006.006.00-3,000
Aug 1, 20256.026.066.006.006.00-0.33%5,100
Jul 31, 20256.006.026.006.026.020.33%900
Jul 30, 20256.006.006.006.006.00-13,800
Jul 29, 20256.026.026.006.006.00-0.33%2,400
Jul 28, 20256.006.026.006.026.02-4,200
Jul 25, 20256.026.026.026.026.02-2,400
Jul 24, 20256.026.026.026.026.02-0.33%600
Jul 23, 20256.026.046.026.046.040.67%1,800
Jul 22, 20256.026.026.006.006.00-0.33%4,200
Jul 21, 20256.026.026.026.026.02-600
Jul 18, 20256.026.046.006.026.02-3,900