Planetel S.p.A. (BIT:PLN)
Italy
· Delayed Price · Currency is EUR 3.920
0.00 (0.00%)
At close: Dec 4, 2025
Planetel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 1,500 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 500 |
| Dec 2, 2025 | 4.00 | 4.02 | 3.82 | 4.02 | 4.02 | 3.08% | 2,000 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 250 |
| Nov 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,250 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 20, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 2,250 |
| Nov 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1,000 |
| Nov 13, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 3,500 |
| Nov 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Nov 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 3,000 |
| Nov 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 250 |
| Nov 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | 250 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | 250 |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 30, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.98% | 2,000 |
| Oct 29, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -3.81% | 3,250 |
| Oct 28, 2025 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | -0.94% | 17,000 |
| Oct 27, 2025 | 4.08 | 4.26 | 4.08 | 4.24 | 4.24 | 3.41% | 22,000 |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 250 |
| Oct 23, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 4.55% | 8,000 |
| Oct 22, 2025 | 3.98 | 4.04 | 3.92 | 3.96 | 3.96 | -0.50% | 17,250 |
| Oct 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 20, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -0.50% | 500 |
| Oct 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 15, 2025 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 2.04% | 3,250 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | 10,500 |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 250 |
| Oct 10, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 2,750 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.99% | 2,500 |
| Oct 8, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 2.55% | 4,250 |
| Oct 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 3, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -2.00% | 2,250 |
| Oct 2, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Oct 1, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 2,250 |
| Sep 30, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 1.50% | 1,000 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 4,500 |
| Sep 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 25, 2025 | 4.00 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 2,750 |
| Sep 24, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -0.50% | 6,500 |
| Sep 23, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 3.08% | 2,500 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,500 |
| Sep 19, 2025 | 3.92 | 4.02 | 3.90 | 4.00 | 4.00 | - | 2,500 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | 1,500 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 250 |
| Sep 15, 2025 | 3.96 | 3.96 | 3.80 | 3.94 | 3.94 | -1.50% | 4,750 |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 750 |
| Sep 11, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -5.71% | 5,500 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 9, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.45% | 750 |
| Sep 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 750 |
| Sep 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 1, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.97% | 2,500 |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | 250 |
| Aug 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 250 |
| Aug 26, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | - | 3,250 |
| Aug 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 500 |
| Aug 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 500 |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 500 |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | 500 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | 2,500 |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 500 |
| Aug 4, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -3.81% | 2,500 |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 28, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 750 |
| Jul 25, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 1,500 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.12 | 4.16 | 4.16 | -5.45% | 2,500 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 250 |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |