Poligrafici Printing S.p.A. (BIT:POPR)
Italy
· Delayed Price · Currency is EUR 0.480
+0.010 (2.13%)
Last updated: Apr 27, 2026, 3:48 PM CET
Poligrafici Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 27, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 32,000 |
| Apr 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 8,000 |
| Apr 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4,000 |
| Apr 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | 4,000 |
| Apr 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 4,000 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4,000 |
| Apr 1, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4,000 |
| Mar 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 12,000 |
| Mar 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 12,000 |
| Mar 18, 2026 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 2.08% | 32,000 |
| Mar 17, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 12,000 |
| Mar 16, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 12,000 |
| Mar 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | 20,000 |
| Mar 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4,000 |
| Mar 10, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 8,000 |
| Mar 4, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 24,000 |
| Mar 3, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.85% | 28,000 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 16,000 |
| Feb 27, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 2.91% | 24,000 |
| Feb 26, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -4.63% | 16,000 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 4,000 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 19, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 12,000 |
| Feb 18, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 2.70% | 40,000 |
| Feb 17, 2026 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 4.72% | 44,000 |
| Feb 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 13, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 16,000 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 4,000 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 4,000 |
| Feb 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 4,000 |
| Feb 6, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 8,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 4,000 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 12,000 |
| Feb 3, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | 8,000 |
| Jan 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | 4,000 |
| Jan 29, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -7.08% | 24,000 |
| Jan 28, 2026 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 5.61% | 48,000 |
| Jan 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.88% | 16,000 |
| Jan 26, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jan 23, 2026 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -7.14% | 64,000 |
| Jan 22, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 4,000 |
| Jan 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 20, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.42% | 20,000 |
| Jan 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 4,000 |
| Jan 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | 28,000 |
| Jan 15, 2026 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | - | 52,000 |
| Jan 14, 2026 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 8.41% | 92,000 |
| Jan 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | 12,000 |
| Jan 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | 8,000 |
| Jan 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 12,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 7, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.95% | 28,000 |
| Jan 6, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.94% | 60,000 |
| Jan 5, 2026 | 0.51 | 0.61 | 0.51 | 0.53 | 0.53 | 3.92% | 276,000 |
| Jan 2, 2026 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 10.87% | 128,000 |
| Dec 30, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 6.48% | 52,000 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | 8,000 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.15% | 24,000 |
| Dec 22, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 2.30% | 160,000 |
| Dec 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.33% | 12,000 |
| Dec 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | 8,000 |
| Dec 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.93% | 4,000 |
| Dec 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Dec 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 8,000 |
| Dec 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -0.47% | 4,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.20% | 4,000 |
| Dec 8, 2025 | 0.43 | 0.43 | 0.43 | 0.44 | 0.43 | - | - |
| Dec 5, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 0.46% | 16,000 |
| Dec 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.46% | 8,000 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4,000 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.83% | 20,000 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -2.34% | 24,000 |