Skip to main content
PLC S.p.A. (BIT:PLC)
Italy flag Italy · Delayed Price · Currency is EUR
2.080
+0.030 (1.46%)
At close: Dec 5, 2025

PLC S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.072.082.052.082.081.46%2,951
Dec 4, 20252.032.072.032.052.050.49%5,598
Dec 3, 20252.092.112.002.042.04-0.49%31,650
Dec 2, 20252.102.132.042.052.05-0.97%40,817
Dec 1, 20252.042.072.032.072.071.47%17,252
Nov 28, 20252.062.062.032.042.04-0.97%10,451
Nov 27, 20252.072.071.982.062.063.00%4,630
Nov 26, 20252.102.101.932.002.00-0.99%38,476
Nov 25, 20251.972.091.972.022.020.50%21,240
Nov 24, 20252.062.101.992.012.01-2.90%29,835
Nov 21, 20252.132.132.072.072.07-2.82%25,317
Nov 20, 20251.952.131.922.132.133.90%41,337
Nov 19, 20252.002.051.932.052.052.50%11,115
Nov 18, 20252.002.031.962.002.00-3.38%31,478
Nov 17, 20252.002.071.992.072.076.70%70,106
Nov 14, 20252.102.131.931.941.94-8.06%204,631
Nov 13, 20252.162.182.112.112.11-3.21%17,660
Nov 12, 20252.202.202.172.182.18-0.46%12,990
Nov 11, 20252.182.252.182.192.19-0.45%22,909
Nov 10, 20252.252.282.202.202.20-0.45%10,050
Nov 7, 20252.212.242.212.212.21-16,015
Nov 6, 20252.232.252.202.212.21-0.90%17,989
Nov 5, 20252.212.252.212.232.23-14,648
Nov 4, 20252.232.262.222.232.23-1.76%2,741
Nov 3, 20252.332.332.192.272.27-2.16%107,177
Oct 31, 20252.322.362.302.322.32-0.85%23,165
Oct 30, 20252.362.382.302.342.34-0.85%42,622
Oct 29, 20252.372.372.342.362.36-0.42%26,886
Oct 28, 20252.392.442.362.372.37-0.84%34,947
Oct 27, 20252.402.462.382.392.39-77,732
Oct 24, 20252.362.392.352.392.391.27%31,332
Oct 23, 20252.432.432.332.362.36-2.88%143,313
Oct 22, 20252.412.482.362.432.430.83%168,660
Oct 21, 20252.362.492.352.412.414.33%174,882
Oct 20, 20252.212.372.202.312.314.52%303,982
Oct 17, 20252.182.212.172.212.21-15,472
Oct 16, 20252.212.212.182.212.21-12,328
Oct 15, 20252.192.212.142.212.210.91%57,855
Oct 14, 20252.262.262.172.192.19-0.45%55,738
Oct 13, 20252.192.222.182.202.20-0.45%38,760
Oct 10, 20252.192.262.162.212.211.38%124,411
Oct 9, 20252.182.192.162.182.181.40%52,352
Oct 8, 20252.152.182.132.152.150.94%80,589
Oct 7, 20252.152.162.112.132.13-0.93%52,892
Oct 6, 20252.132.192.102.152.152.38%108,802
Oct 3, 20252.112.122.072.102.100.96%10,079
Oct 2, 20252.092.112.062.082.08-23,231
Oct 1, 20252.042.122.042.082.08-0.48%18,430
Sep 30, 20252.112.132.092.092.09-0.95%97,497
Sep 29, 20252.052.112.052.112.110.48%36,122
Sep 26, 20252.102.102.012.102.100.48%25,592
Sep 25, 20252.072.102.042.092.090.48%22,241
Sep 24, 20252.122.122.062.082.08-1.89%27,300
Sep 23, 20252.122.122.072.122.12-21,525
Sep 22, 20252.102.132.072.122.121.44%25,580
Sep 19, 20252.082.092.042.092.09-0.48%8,050
Sep 18, 20252.032.102.032.102.100.48%28,851
Sep 17, 20252.042.092.042.092.090.97%22,524
Sep 16, 20252.102.102.042.072.07-1.43%19,955
Sep 15, 20252.112.112.072.102.100.96%37,422
Sep 12, 20252.092.092.082.082.08-0.48%15,251
Sep 11, 20252.082.092.082.092.090.48%20,890
Sep 10, 20252.132.142.082.082.08-1.42%14,335
Sep 9, 20252.112.122.092.112.111.93%11,127
Sep 8, 20252.142.142.062.072.07-1.90%20,578
Sep 5, 20252.122.132.112.112.11-0.94%6,100
Sep 4, 20252.112.132.112.132.133.90%13,706
Sep 3, 20252.102.112.052.052.05-2.38%22,333
Sep 2, 20252.142.142.102.102.100.48%53,448
Sep 1, 20252.042.112.042.092.093.47%4,743
Aug 29, 20252.152.152.022.022.02-4.72%19,337
Aug 28, 20252.122.122.122.122.121.92%5
Aug 27, 20252.092.152.082.082.08-0.48%21,594
Aug 26, 20252.132.142.092.092.09-0.95%23,004
Aug 25, 20252.162.162.072.112.110.96%12,037
Aug 22, 20252.102.162.092.092.09-2.34%25,485
Aug 21, 20252.162.162.102.142.140.47%27,664
Aug 20, 20252.082.132.082.132.132.40%5,500
Aug 19, 20252.132.152.082.082.08-0.95%63,462
Aug 18, 20252.092.182.092.102.100.48%15,488
Aug 14, 20252.092.092.052.092.09-36,395
Aug 13, 20252.122.142.092.092.09-2.34%23,081
Aug 12, 20252.182.182.142.142.14-0.47%37,271
Aug 11, 20252.212.222.152.152.15-3.15%19,905
Aug 8, 20252.172.232.172.222.220.91%17,070
Aug 7, 20252.192.212.162.202.200.46%45,730
Aug 6, 20252.112.192.112.192.192.34%15,135
Aug 5, 20252.182.192.142.142.14-0.93%23,515
Aug 4, 20252.262.262.152.162.160.47%23,766
Aug 1, 20252.152.212.152.152.150.94%4,612
Jul 31, 20252.212.222.102.132.13-4.05%97,572
Jul 30, 20252.252.252.222.222.22-0.89%21,428
Jul 29, 20252.202.302.182.242.240.90%223,127
Jul 28, 20252.182.252.182.222.221.37%51,755
Jul 25, 20252.152.292.122.192.194.29%166,176
Jul 24, 20252.152.152.102.102.10-0.47%5,057
Jul 23, 20252.102.142.092.112.112.43%65,889
Jul 22, 20252.022.102.022.062.063.52%18,802
Jul 21, 20252.082.081.991.991.990.76%14,211
Jul 18, 20252.012.061.931.981.98-1.25%57,082