Skip to main content
PLC S.p.A. (BIT:PLC)
Italy flag Italy · Delayed Price · Currency is EUR
3.300
+0.260 (8.55%)
Apr 28, 2026, 5:35 PM CET

PLC S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.043.303.043.303.308.55%200,079
Apr 27, 20263.053.062.983.043.041.33%101,738
Apr 24, 20262.983.002.953.003.000.67%28,036
Apr 23, 20262.993.002.892.982.98-0.67%62,318
Apr 22, 20262.953.082.913.003.002.74%90,638
Apr 21, 20262.822.992.822.922.923.55%128,135
Apr 20, 20262.702.822.652.822.824.44%120,013
Apr 17, 20262.752.752.682.702.70-0.74%47,509
Apr 16, 20262.722.752.692.722.720.37%42,088
Apr 15, 20262.722.752.702.712.71-0.37%55,256
Apr 14, 20262.742.762.702.722.72-56,655
Apr 13, 20262.682.742.672.722.721.87%74,475
Apr 10, 20262.582.722.582.672.673.49%229,135
Apr 9, 20262.552.582.512.582.580.78%52,270
Apr 8, 20262.542.582.462.562.562.81%126,185
Apr 7, 20262.502.542.452.492.491.63%97,586
Apr 2, 20262.382.452.302.452.451.24%75,900
Apr 1, 20262.502.502.412.422.42-3.20%65,571
Mar 31, 20262.512.582.482.502.50-54,366
Mar 30, 20262.432.592.432.502.502.88%108,659
Mar 27, 20262.362.452.312.432.432.10%245,380
Mar 26, 20262.352.422.272.382.381.28%120,658
Mar 25, 20262.062.382.062.352.3516.92%261,398
Mar 24, 20262.082.142.012.012.01-6.51%23,875
Mar 23, 20261.992.181.962.152.155.91%39,990
Mar 20, 20262.092.102.032.032.03-4.69%10,159
Mar 19, 20262.132.132.112.132.130.47%9,308
Mar 18, 20262.152.152.112.122.12-1.40%11,447
Mar 17, 20262.212.242.152.152.151.42%49,856
Mar 16, 20262.202.202.112.122.120.47%10,527
Mar 13, 20262.132.192.112.112.11-3.21%30,328
Mar 12, 20262.082.182.052.182.182.83%32,463
Mar 11, 20262.012.122.002.122.123.92%51,772
Mar 10, 20262.092.091.902.042.04-0.49%143,356
Mar 9, 20262.212.212.002.052.05-8.48%92,235
Mar 6, 20262.242.252.232.242.241.82%19,620
Mar 5, 20262.222.272.202.202.20-3.08%12,265
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