Promotica S.p.A. (BIT:PMT)
Italy
· Delayed Price · Currency is EUR 2.080
0.00 (0.00%)
At close: Dec 5, 2025
Promotica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 2,000 |
| Dec 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 4,000 |
| Dec 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 6,000 |
| Nov 28, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 7,000 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 2,000 |
| Nov 26, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 10,000 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1,000 |
| Nov 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 1,000 |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 1,000 |
| Nov 20, 2025 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 6,000 |
| Nov 19, 2025 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -5.56% | 9,000 |
| Nov 18, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | - | 3,000 |
| Nov 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 14, 2025 | 2.08 | 2.18 | 2.04 | 2.16 | 2.16 | 0.93% | 19,000 |
| Nov 13, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 0.94% | 3,000 |
| Nov 12, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 5,000 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -2.80% | 7,000 |
| Nov 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 1,000 |
| Nov 7, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 2,000 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -3.67% | 2,000 |
| Nov 5, 2025 | 2.20 | 2.20 | 2.08 | 2.18 | 2.18 | - | 37,000 |
| Nov 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,000 |
| Nov 3, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Oct 31, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 3,000 |
| Oct 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 29, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | - | 22,000 |
| Oct 28, 2025 | 2.28 | 2.30 | 2.22 | 2.22 | 2.22 | -1.77% | 22,000 |
| Oct 27, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 2.73% | 12,000 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 2,000 |
| Oct 23, 2025 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | - | 5,000 |
| Oct 22, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -0.88% | 3,000 |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 17, 2025 | 2.22 | 2.28 | 2.20 | 2.26 | 2.26 | - | 10,000 |
| Oct 16, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 1.80% | 2,000 |
| Oct 15, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 5,000 |
| Oct 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 2,000 |
| Oct 13, 2025 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | - | 7,000 |
| Oct 10, 2025 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 5,000 |
| Oct 9, 2025 | 2.26 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 8,000 |
| Oct 8, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 8,000 |
| Oct 7, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 2,000 |
| Oct 6, 2025 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | - | 17,000 |
| Oct 3, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 6,000 |
| Oct 2, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | 3,000 |
| Oct 1, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -0.87% | 2,000 |
| Sep 30, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 22,000 |
| Sep 29, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 5,000 |
| Sep 26, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 4,000 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,000 |
| Sep 23, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 6,000 |
| Sep 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 1,000 |
| Sep 19, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | - | 3,000 |
| Sep 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 17, 2025 | 2.22 | 2.26 | 2.20 | 2.26 | 2.26 | - | 5,000 |
| Sep 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 15, 2025 | 2.14 | 2.32 | 2.14 | 2.26 | 2.26 | 3.67% | 52,000 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -2.68% | 18,000 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,000 |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,000 |
| Sep 9, 2025 | 2.18 | 2.24 | 2.16 | 2.24 | 2.24 | 0.90% | 10,000 |
| Sep 8, 2025 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -3.48% | 16,000 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Sep 4, 2025 | 2.32 | 2.36 | 2.30 | 2.30 | 2.30 | - | 10,000 |
| Sep 3, 2025 | 2.26 | 2.40 | 2.20 | 2.30 | 2.30 | 3.60% | 125,000 |
| Sep 2, 2025 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 3,000 |
| Sep 1, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | 3,000 |
| Aug 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 2,000 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 2,000 |
| Aug 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 4,000 |
| Aug 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,000 |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 1,000 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 1,000 |
| Aug 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 14, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | 3,000 |
| Aug 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 12, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 5,000 |
| Aug 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 8, 2025 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | - | 10,000 |
| Aug 7, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | 6,000 |
| Aug 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 5, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 3.77% | 7,000 |
| Aug 4, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 10,000 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -2.80% | 8,000 |
| Jul 30, 2025 | 2.24 | 2.26 | 2.14 | 2.14 | 2.14 | -2.73% | 21,000 |
| Jul 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 1,000 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 6,000 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | -1.79% | 7,000 |
| Jul 23, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 22, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | 4,000 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,000 |
| Jul 18, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 1.87% | 5,000 |