Portobello S.p.A. (BIT:POR)
Italy
· Delayed Price · Currency is EUR 1.590
+0.045 (2.91%)
At close: Dec 5, 2025
Portobello Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.54 | 1.64 | 1.54 | 1.59 | 1.59 | 2.91% | 24,300 |
| Dec 4, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -3.13% | 1,650 |
| Dec 3, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.57% | 6,300 |
| Dec 2, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | -4.05% | 11,850 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.52 | 1.61 | 1.61 | -0.31% | 9,600 |
| Nov 28, 2025 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -2.72% | 5,400 |
| Nov 27, 2025 | 1.75 | 1.78 | 1.62 | 1.66 | 1.66 | -3.78% | 30,900 |
| Nov 26, 2025 | 1.51 | 1.72 | 1.51 | 1.72 | 1.72 | 11.69% | 30,900 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,050 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 450 |
| Nov 21, 2025 | 1.55 | 1.61 | 1.55 | 1.55 | 1.55 | -0.32% | 4,500 |
| Nov 20, 2025 | 1.73 | 1.80 | 1.56 | 1.56 | 1.56 | -7.72% | 44,550 |
| Nov 19, 2025 | 1.51 | 1.69 | 1.50 | 1.69 | 1.69 | 11.59% | 58,050 |
| Nov 18, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 6,750 |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 6,300 |
| Nov 14, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -2.24% | 5,850 |
| Nov 13, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 4,050 |
| Nov 12, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 2,250 |
| Nov 11, 2025 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -4.73% | 9,600 |
| Nov 10, 2025 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 2.92% | 6,000 |
| Nov 7, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -3.14% | 10,950 |
| Nov 6, 2025 | 1.71 | 1.76 | 1.59 | 1.59 | 1.59 | -6.47% | 21,900 |
| Nov 5, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 9.68% | 22,650 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 2,400 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 600 |
| Oct 31, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 2,100 |
| Oct 30, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 600 |
| Oct 29, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 1,800 |
| Oct 28, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | - | 2,100 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 4,650 |
| Oct 24, 2025 | 1.65 | 1.75 | 1.62 | 1.62 | 1.62 | -0.92% | 31,500 |
| Oct 23, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -2.10% | 12,900 |
| Oct 22, 2025 | 1.65 | 1.82 | 1.61 | 1.67 | 1.67 | -2.91% | 51,300 |
| Oct 21, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 3.30% | 750 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -4.03% | 2,850 |
| Oct 17, 2025 | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | -0.29% | 5,400 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.68 | 1.74 | 1.74 | -0.57% | 1,500 |
| Oct 15, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | 2.64% | 4,650 |
| Oct 14, 2025 | 1.64 | 1.78 | 1.61 | 1.71 | 1.71 | 1.49% | 59,700 |
| Oct 13, 2025 | 1.65 | 1.71 | 1.54 | 1.68 | 1.68 | -1.75% | 28,800 |
| Oct 10, 2025 | 1.49 | 1.71 | 1.46 | 1.71 | 1.71 | 15.15% | 58,650 |
| Oct 9, 2025 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -6.31% | 30,000 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.55 | 1.59 | 1.59 | -5.09% | 47,700 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -3.19% | 13,050 |
| Oct 6, 2025 | 1.78 | 1.83 | 1.62 | 1.73 | 1.73 | 2.07% | 75,000 |
| Oct 3, 2025 | 2.02 | 2.10 | 1.65 | 1.69 | 1.69 | -10.58% | 231,600 |
| Oct 2, 2025 | 1.74 | 1.89 | 1.74 | 1.89 | 1.89 | 17.39% | 26,250 |
| Oct 1, 2025 | 1.28 | 1.61 | 1.27 | 1.61 | 1.61 | 34.17% | 130,650 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 600 |
| Sep 29, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 4,950 |
| Sep 26, 2025 | 1.18 | 1.22 | 1.13 | 1.22 | 1.22 | 1.67% | 8,400 |
| Sep 25, 2025 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | 1.69% | 7,950 |
| Sep 24, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.26% | 3,300 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 2,100 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 14,850 |
| Sep 19, 2025 | 1.23 | 1.28 | 1.19 | 1.21 | 1.21 | -5.47% | 49,800 |
| Sep 18, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 2.81% | 5,850 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -3.86% | 4,200 |
| Sep 16, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.97% | 3,000 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.58% | 150 |
| Sep 12, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.86% | 7,350 |
| Sep 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | 1,650 |
| Sep 10, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.16% | 1,350 |
| Sep 9, 2025 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -5.13% | 21,600 |
| Sep 8, 2025 | 1.36 | 1.37 | 1.30 | 1.37 | 1.37 | -0.73% | 11,250 |
| Sep 5, 2025 | 1.36 | 1.43 | 1.35 | 1.38 | 1.38 | 1.85% | 30,300 |
| Sep 4, 2025 | 1.33 | 1.40 | 1.28 | 1.35 | 1.35 | 11.11% | 59,250 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -4.33% | 6,900 |
| Sep 2, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 3.25% | 5,400 |
| Sep 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 600 |
| Aug 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 2,100 |
| Aug 28, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -4.62% | 1,950 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 300 |
| Aug 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 900 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 300 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 2.77% | 5,100 |
| Aug 21, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.39% | 3,300 |
| Aug 20, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 12,300 |
| Aug 19, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 3,600 |
| Aug 18, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 3,600 |
| Aug 14, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 10,200 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 10,500 |
| Aug 12, 2025 | 1.29 | 1.32 | 1.23 | 1.31 | 1.31 | 0.77% | 42,900 |
| Aug 11, 2025 | 1.30 | 1.37 | 1.17 | 1.30 | 1.30 | 3.17% | 146,850 |
| Aug 8, 2025 | 1.06 | 1.26 | 1.06 | 1.26 | 1.26 | 18.31% | 70,350 |
| Aug 7, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 2.40% | 21,000 |
| Aug 6, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 11,700 |
| Aug 5, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 7,800 |
| Aug 4, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,800 |
| Aug 1, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 4.25% | 19,500 |
| Jul 31, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 3,900 |
| Jul 30, 2025 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -2.63% | 13,050 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -1.44% | 2,400 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 2,100 |
| Jul 25, 2025 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 84,150 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 3,750 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 11,700 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 1,950 |
| Jul 21, 2025 | 1.04 | 1.07 | 0.98 | 1.04 | 1.04 | -2.82% | 28,050 |
| Jul 18, 2025 | 1.10 | 1.12 | 0.98 | 1.07 | 1.07 | -2.74% | 112,200 |