Pozzi Milano S.p.A. (BIT:POZ)
Italy
· Delayed Price · Currency is EUR 0.514
+0.004 (0.78%)
At close: Dec 3, 2025
Pozzi Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 15,000 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.78% | 26,250 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 35,000 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 28, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 8,750 |
| Nov 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 3.17% | 170,000 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | 16,250 |
| Nov 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.79% | 40,000 |
| Nov 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 5,000 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.57% | 6,250 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 23,750 |
| Nov 19, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 20,000 |
| Nov 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.61% | 5,000 |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.99% | 6,250 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.60% | 26,250 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | 2,500 |
| Nov 12, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.80% | 23,750 |
| Nov 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 8,750 |
| Nov 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.21% | 3,750 |
| Nov 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.80% | 6,250 |
| Nov 6, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.63% | 131,250 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 17,500 |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.24% | 1,250 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.03% | 7,500 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.40% | 5,000 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.20% | 25,000 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | 3,750 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.41% | 10,000 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 40,000 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.61% | 7,500 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.54% | 107,500 |
| Oct 21, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 10.20% | 23,750 |
| Oct 20, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 1.10% | 36,250 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 7,500 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 15,000 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,750 |
| Oct 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.30% | 23,750 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.22% | 15,000 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.86% | 42,500 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 45,000 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.50% | 173,750 |
| Oct 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.78% | 11,250 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 20,000 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 1,250 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 5,000 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.65% | 3,750 |
| Sep 29, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 5.23% | 40,000 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.72% | 6,250 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 18, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 4.34% | 21,250 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.13% | 10,000 |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,500 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.99% | 22,500 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.95% | 8,750 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 3.13% | 30,000 |
| Sep 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.59% | 2,500 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.65% | 13,750 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.95% | 1,250 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 13,750 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.09% | 2,500 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.78% | 1,250 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.96% | 2,500 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,250 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | 2,500 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -1.75% | 130,000 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -2.97% | 32,500 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.96% | 2,500 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -3.40% | 37,500 |
| Aug 19, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 0.43% | 15,000 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.18% | 25,000 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.00% | 6,250 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 18,750 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 1,250 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.51% | 35,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 6,250 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.26% | 10,000 |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.96% | 5,000 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.22% | 8,750 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.49% | 7,500 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.88% | 10,000 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.91% | 1,250 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | 35,000 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.47% | 2,500 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.82% | 16,250 |