Skip to main content
PLC S.p.A. (BIT:PLC)
Italy flag Italy · Delayed Price · Currency is EUR
2.270
-0.020 (-0.88%)
Mar 5, 2026, 11:11 AM CET

PLC S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.272.282.212.272.272.25%14,379
Mar 3, 20262.332.332.212.222.22-3.06%42,481
Mar 2, 20262.172.292.172.292.293.15%58,840
Feb 27, 20262.222.252.202.222.22-18,600
Feb 26, 20262.252.252.162.222.220.45%46,150
Feb 25, 20262.242.242.212.212.210.45%8,435
Feb 24, 20262.212.232.192.202.201.38%29,090
Feb 23, 20262.182.242.172.172.17-0.46%30,472
Feb 20, 20262.202.202.182.182.18-1.36%9,854
Feb 19, 20262.182.212.182.212.21-3,484
Feb 18, 20262.182.232.182.212.210.45%21,873
Feb 17, 20262.212.222.172.202.20-2.65%31,564
Feb 16, 20262.262.312.172.262.26-0.88%18,891
Feb 13, 20262.292.292.242.282.28-0.44%20,140
Feb 12, 20262.352.352.272.292.291.33%23,600
Feb 11, 20262.302.322.252.262.26-2.59%18,681
Feb 10, 20262.232.372.232.322.323.11%52,178
Feb 9, 20262.192.312.182.252.253.21%44,653
Feb 6, 20262.132.192.122.182.182.35%68,462
Feb 5, 20262.222.222.132.132.13-3.18%35,765
Feb 4, 20262.222.272.142.202.20-2.22%70,620
Feb 3, 20262.322.332.222.252.25-3.43%45,954
Feb 2, 20262.312.382.302.332.33-0.43%26,391
Jan 30, 20262.352.372.342.342.34-0.85%6,621
Jan 29, 20262.382.412.362.362.36-0.84%6,235
Jan 28, 20262.402.412.372.382.38-0.83%20,163
Jan 27, 20262.402.412.392.402.401.27%21,293
Jan 26, 20262.402.402.342.372.37-1.25%39,271
Jan 23, 20262.382.402.382.402.40-10,732
Jan 22, 20262.402.422.372.402.40-18,370
Jan 21, 20262.382.412.362.402.401.27%17,750
Jan 20, 20262.372.372.322.372.37-10,551
Jan 19, 20262.422.422.332.372.37-2.07%64,506
Jan 16, 20262.402.422.392.422.420.83%30,038
Jan 15, 20262.432.432.392.402.40-21,244
Jan 14, 20262.442.452.382.402.400.42%93,415
Jan 13, 20262.402.432.372.392.392.14%116,410
Jan 12, 20262.352.422.312.342.343.08%311,922
Jan 9, 20262.262.302.242.272.270.89%288,667
Jan 8, 20262.262.332.232.252.25-44,378
Jan 7, 20262.282.332.252.252.25-3.43%427,581
Jan 6, 20262.302.342.252.332.332.19%17,766
Jan 5, 20262.352.352.282.282.28-2.15%45,389
Jan 2, 20262.292.332.272.332.332.64%81,438
Dec 30, 20252.232.302.232.272.274.13%107,642
Dec 29, 20252.262.292.182.182.18-3.54%52,459
Dec 23, 20252.302.302.262.262.26-1.31%91,806
Dec 22, 20252.292.292.232.292.291.78%68,943
Dec 19, 20252.272.302.102.252.250.90%70,912
Dec 18, 20252.272.282.222.232.230.90%24,465
Dec 17, 20252.202.262.202.212.210.45%13,897
Dec 16, 20252.182.272.062.202.20-1.79%49,858
Dec 15, 20252.252.272.212.242.24-38,654
Dec 12, 20252.192.242.192.242.244.19%77,990
Dec 11, 20252.122.182.122.152.150.94%22,856
Dec 10, 20252.102.142.102.132.131.91%24,595
Dec 9, 20252.072.142.062.092.090.97%27,027
Dec 8, 20252.082.192.032.072.07-0.48%40,913
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