PiùMedical S.p.A. (PMED) Price History
Daily open, high, low, close and volume for PiùMedical S.p.A. (PMED) from 2025-11-20 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €5.45 | €5.45 | €5.45 | €5.45 | 500 |
| 2026-10-08 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-10-07 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-10-06 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-10-05 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-10-02 | €5.45 | €5.45 | €5.45 | €5.45 | 0 |
| 2026-10-01 | €5.45 | €5.45 | €5.45 | €5.45 | 250 |
| 2026-09-30 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2026-09-29 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2026-09-28 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2026-09-25 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2026-09-24 | €5.45 | €5.55 | €5.45 | €5.55 | 750 |
| 2026-09-23 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| 2026-09-22 | €5.55 | €5.55 | €5.55 | €5.55 | 500 |
| 2026-09-21 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-09-18 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-09-17 | €5.60 | €5.60 | €5.60 | €5.60 | 500 |
| 2026-09-16 | €5.50 | €5.50 | €5.50 | €5.50 | 500 |
| 2026-09-15 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-09-14 | €5.60 | €5.60 | €5.60 | €5.60 | 500 |
| 2026-09-11 | €5.75 | €5.75 | €5.75 | €5.75 | 0 |
| 2026-09-10 | €5.60 | €5.75 | €5.60 | €5.75 | 1,000 |
| 2026-09-09 | €5.40 | €5.45 | €5.40 | €5.45 | 1,000 |
| 2026-09-08 | €5.15 | €5.30 | €5.05 | €5.30 | 7,000 |
| 2026-09-07 | €5.30 | €5.30 | €5.30 | €5.30 | 5,000 |
| 2026-09-04 | €5.30 | €5.30 | €5.30 | €5.30 | 250 |
| 2026-09-03 | €5.45 | €5.45 | €5.30 | €5.30 | 1,500 |
| 2026-09-02 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-09-01 | €5.60 | €5.60 | €5.60 | €5.60 | 500 |
| 2026-08-31 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-28 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-27 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-26 | €5.60 | €5.60 | €5.60 | €5.60 | 750 |
| 2026-08-25 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-24 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-21 | €5.60 | €5.60 | €5.60 | €5.60 | 250 |
| 2026-08-20 | €5.70 | €5.70 | €5.70 | €5.70 | 500 |
| 2026-08-19 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-08-18 | €5.80 | €5.80 | €5.80 | €5.80 | 250 |
| 2026-08-17 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-08-14 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-08-13 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-08-12 | €5.80 | €5.80 | €5.80 | €5.80 | 0 |
| 2026-08-11 | €5.80 | €5.80 | €5.80 | €5.80 | 1,000 |
| 2026-08-10 | €5.80 | €5.80 | €5.80 | €5.80 | 750 |
| 2026-08-07 | €5.85 | €5.90 | €5.85 | €5.90 | 1,750 |
| 2026-08-06 | €5.75 | €5.85 | €5.75 | €5.85 | 1,750 |
| 2026-08-05 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-08-04 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-08-03 | €5.65 | €5.65 | €5.65 | €5.65 | 500 |
| 2026-07-31 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-07-30 | €5.85 | €5.85 | €5.85 | €5.85 | 0 |
| 2026-07-29 | €5.35 | €5.85 | €5.35 | €5.85 | 4,000 |
| 2026-07-28 | €5.35 | €5.35 | €5.35 | €5.35 | 500 |
| 2026-07-27 | €5.45 | €5.45 | €5.45 | €5.45 | 500 |
| 2026-07-24 | €5.55 | €5.55 | €5.45 | €5.50 | 4,000 |
| 2026-07-23 | €5.25 | €5.55 | €5.25 | €5.50 | 2,750 |
| 2026-07-22 | €5.10 | €5.10 | €5.10 | €5.10 | 0 |
| 2026-07-21 | €5.10 | €5.10 | €5.10 | €5.10 | 0 |
| 2026-07-20 | €5.10 | €5.10 | €5.10 | €5.10 | 0 |
| 2026-07-17 | €5.10 | €5.10 | €5.10 | €5.10 | 7,000 |
| 2026-07-16 | €5.35 | €5.35 | €5.10 | €5.15 | 3,750 |
| 2026-07-15 | €5.20 | €5.30 | €5.20 | €5.25 | 5,750 |
| 2026-07-14 | €5.20 | €5.20 | €5.20 | €5.20 | 500 |
| 2026-07-13 | €5.20 | €5.20 | €5.20 | €5.20 | 500 |
| 2026-07-10 | €5.20 | €5.20 | €5.20 | €5.20 | 500 |
| 2026-07-09 | €5.20 | €5.20 | €5.10 | €5.10 | 2,000 |
| 2026-07-08 | €5.25 | €5.25 | €5.10 | €5.20 | 1,750 |
| 2026-07-07 | €5.30 | €5.30 | €5.15 | €5.15 | 21,750 |
| 2026-07-06 | €5.15 | €5.40 | €5.10 | €5.40 | 12,000 |
| 2026-07-03 | €5.15 | €5.15 | €5.10 | €5.10 | 21,250 |
| 2026-07-02 | €5.25 | €5.25 | €5.25 | €5.25 | 1,000 |
| 2026-07-01 | €5.25 | €5.25 | €5.25 | €5.25 | 500 |
| 2026-06-30 | €5.25 | €5.25 | €5.25 | €5.25 | 0 |
| 2026-06-29 | €5.35 | €5.35 | €5.25 | €5.25 | 3,500 |
| 2026-06-26 | €5.45 | €5.45 | €5.25 | €5.25 | 15,000 |
| 2026-06-25 | €5.65 | €5.65 | €5.40 | €5.40 | 10,500 |
| 2026-06-24 | €5.70 | €5.70 | €5.25 | €5.55 | 17,750 |
| 2026-06-23 | €5.85 | €5.85 | €5.85 | €5.85 | 500 |
| 2026-06-22 | €6.10 | €6.10 | €6.10 | €6.10 | 250 |
| 2026-06-19 | €6.00 | €6.00 | €6.00 | €6.00 | 23,250 |
| 2026-06-18 | €6.05 | €6.05 | €6.05 | €6.05 | 250 |
| 2026-06-17 | €6.20 | €6.20 | €6.20 | €6.20 | 13,250 |
| 2026-06-16 | €6.20 | €6.20 | €6.20 | €6.20 | 750 |
| 2026-06-15 | €6.25 | €6.25 | €6.25 | €6.25 | 0 |
| 2026-06-12 | €6.25 | €6.25 | €6.25 | €6.25 | 0 |
| 2026-06-11 | €6.25 | €6.25 | €6.25 | €6.25 | 250 |
| 2026-06-10 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-09 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-08 | €6.20 | €6.20 | €6.20 | €6.20 | 1,000 |
| 2026-06-05 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-04 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-03 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-02 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-06-01 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-29 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-28 | €6.25 | €6.25 | €6.20 | €6.20 | 750 |
| 2026-05-27 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-26 | €6.20 | €6.20 | €6.20 | €6.20 | 250 |
| 2026-05-25 | €6.35 | €6.35 | €6.35 | €6.35 | 0 |
| 2026-05-22 | €6.45 | €6.45 | €6.35 | €6.35 | 2,000 |
| 2026-05-21 | €6.35 | €6.35 | €6.35 | €6.35 | 500 |
| 2026-05-20 | €6.40 | €6.60 | €6.40 | €6.60 | 1,500 |
| 2026-05-19 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-18 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-15 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-14 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-13 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-12 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-11 | €6.20 | €6.20 | €6.20 | €6.20 | 0 |
| 2026-05-08 | €6.20 | €6.20 | €6.20 | €6.20 | 250 |
| 2026-05-07 | €6.10 | €6.25 | €6.10 | €6.25 | 1,250 |
| 2026-05-06 | €6.10 | €6.35 | €6.10 | €6.35 | 1,250 |
| 2026-05-05 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2026-05-04 | €6.00 | €6.00 | €5.90 | €6.00 | 1,500 |
| 2026-04-30 | €5.95 | €5.95 | €5.95 | €5.95 | 0 |
| 2026-04-29 | €5.95 | €5.95 | €5.95 | €5.95 | 750 |
| 2026-04-28 | €5.95 | €5.95 | €5.95 | €5.95 | 0 |
| 2026-04-27 | €5.85 | €5.95 | €5.85 | €5.95 | 1,250 |
| 2026-04-24 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-04-23 | €5.90 | €5.90 | €5.90 | €5.90 | 0 |
| 2026-04-22 | €5.90 | €6.00 | €5.75 | €5.90 | 2,500 |
| 2026-04-21 | €5.75 | €5.75 | €5.75 | €5.75 | 250 |
| 2026-04-20 | €5.70 | €6.00 | €5.55 | €6.00 | 13,500 |
| 2026-04-17 | €5.55 | €5.70 | €5.55 | €5.70 | 1,750 |
| 2026-04-16 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-04-15 | €5.70 | €5.70 | €5.65 | €5.65 | 1,250 |
| 2026-04-14 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-04-13 | €5.70 | €5.70 | €5.60 | €5.70 | 10,500 |
| 2026-04-10 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-04-09 | €5.70 | €5.70 | €5.70 | €5.70 | 0 |
| 2026-04-08 | €5.70 | €5.70 | €5.70 | €5.70 | 1,250 |
| 2026-04-07 | €5.85 | €5.85 | €5.70 | €5.70 | 1,500 |
| 2026-04-02 | €5.76 | €5.76 | €5.70 | €5.70 | 12,500 |
| 2026-04-01 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-31 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-30 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-27 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-26 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-25 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-24 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-23 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-20 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-19 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-18 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-17 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-16 | €5.86 | €5.86 | €5.86 | €5.86 | 0 |
| 2026-03-13 | €5.86 | €5.86 | €5.86 | €5.86 | 250 |
| 2026-03-12 | €5.98 | €5.98 | €5.98 | €5.98 | 0 |
| 2026-03-11 | €5.98 | €5.98 | €5.98 | €5.98 | 0 |
| 2026-03-10 | €5.98 | €5.98 | €5.98 | €5.98 | 0 |
| 2026-03-09 | €5.98 | €5.98 | €5.98 | €5.98 | 0 |
| 2026-03-06 | €5.98 | €5.98 | €5.98 | €5.98 | 1,000 |
| 2026-03-05 | €5.90 | €5.90 | €5.90 | €5.90 | 500 |
| 2026-03-04 | €5.82 | €5.82 | €5.76 | €5.76 | 17,000 |
| 2026-03-03 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-03-02 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-27 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-26 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-25 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-24 | €5.86 | €5.96 | €5.84 | €5.96 | 750 |
| 2026-02-23 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-20 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-19 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-18 | €5.96 | €5.96 | €5.96 | €5.96 | 0 |
| 2026-02-17 | €6.02 | €6.02 | €5.96 | €5.96 | 1,250 |
| 2026-02-16 | €6.02 | €6.02 | €6.02 | €6.02 | 250 |
| 2026-02-13 | €6.02 | €6.02 | €6.02 | €6.02 | 0 |
| 2026-02-12 | €6.02 | €6.02 | €6.02 | €6.02 | 500 |
| 2026-02-11 | €6.02 | €6.02 | €6.02 | €6.02 | 0 |
| 2026-02-10 | €6.02 | €6.02 | €6.02 | €6.02 | 500 |
| 2026-02-09 | €6.00 | €6.00 | €6.00 | €6.00 | 500 |
| 2026-02-06 | €6.18 | €6.18 | €6.18 | €6.18 | 0 |
| 2026-02-05 | €6.18 | €6.18 | €6.18 | €6.18 | 0 |
| 2026-02-04 | €6.18 | €6.18 | €6.18 | €6.18 | 250 |
| 2026-02-03 | €6.16 | €6.16 | €6.16 | €6.16 | 500 |
| 2026-02-02 | €6.17 | €6.17 | €6.17 | €6.17 | 0 |
| 2026-01-30 | €6.17 | €6.17 | €6.17 | €6.17 | 500 |
| 2026-01-29 | €6.19 | €6.19 | €6.19 | €6.19 | 0 |
| 2026-01-28 | €6.00 | €6.19 | €6.00 | €6.19 | 750 |
| 2026-01-27 | €6.20 | €6.20 | €5.95 | €6.19 | 18,000 |
| 2026-01-26 | €6.24 | €6.24 | €6.20 | €6.20 | 4,500 |
| 2026-01-23 | €6.30 | €6.30 | €6.25 | €6.25 | 750 |
| 2026-01-22 | €6.49 | €6.49 | €6.30 | €6.30 | 500 |
| 2026-01-21 | €6.29 | €6.29 | €6.25 | €6.25 | 500 |
| 2026-01-20 | €6.27 | €6.53 | €6.27 | €6.27 | 3,250 |
| 2026-01-19 | €6.23 | €6.27 | €6.23 | €6.26 | 2,250 |
| 2026-01-16 | €6.12 | €6.12 | €6.12 | €6.12 | 0 |
| 2026-01-15 | €6.12 | €6.12 | €6.12 | €6.12 | 0 |
| 2026-01-14 | €6.05 | €6.12 | €6.05 | €6.12 | 4,500 |
| 2026-01-13 | €6.05 | €6.05 | €6.04 | €6.04 | 1,750 |
| 2026-01-12 | €6.05 | €6.10 | €6.05 | €6.10 | 1,000 |
| 2026-01-09 | €6.10 | €6.10 | €6.10 | €6.10 | 1,000 |
| 2026-01-08 | €6.10 | €6.10 | €6.01 | €6.01 | 750 |
| 2026-01-07 | €6.20 | €6.20 | €6.20 | €6.20 | 250 |
| 2026-01-06 | €6.00 | €6.10 | €6.00 | €6.10 | 6,000 |
| 2026-01-05 | €6.14 | €6.14 | €6.14 | €6.14 | 1,250 |
| 2026-01-02 | €6.00 | €6.00 | €6.00 | €6.00 | 1,750 |
| 2025-12-30 | €6.20 | €6.20 | €6.19 | €6.20 | 3,750 |
| 2025-12-29 | €6.00 | €6.00 | €6.00 | €6.00 | 0 |
| 2025-12-23 | €6.10 | €6.10 | €5.94 | €6.00 | 3,000 |
| 2025-12-22 | €6.20 | €6.20 | €6.20 | €6.20 | 500 |
| 2025-12-19 | €6.10 | €6.10 | €6.10 | €6.10 | 1,500 |
| 2025-12-18 | €6.10 | €6.10 | €6.10 | €6.10 | 3,250 |
| 2025-12-17 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2025-12-16 | €6.10 | €6.10 | €6.10 | €6.10 | 0 |
| 2025-12-15 | €6.00 | €6.10 | €6.00 | €6.10 | 500 |
| 2025-12-12 | €6.02 | €6.15 | €6.02 | €6.10 | 750 |
| 2025-12-11 | €6.02 | €6.02 | €6.00 | €6.02 | 3,750 |
| 2025-12-10 | €6.05 | €6.13 | €6.02 | €6.02 | 4,750 |
| 2025-12-09 | €5.95 | €5.95 | €5.95 | €5.95 | 500 |
| 2025-12-08 | €5.90 | €5.95 | €5.90 | €5.95 | 1,500 |
| 2025-12-05 | €5.95 | €5.95 | €5.90 | €5.90 | 2,500 |
| 2025-12-04 | €5.90 | €6.05 | €5.88 | €6.05 | 7,000 |
| 2025-12-03 | €5.90 | €5.95 | €5.89 | €5.90 | 3,750 |
| 2025-12-02 | €5.95 | €6.00 | €5.90 | €5.95 | 5,000 |
| 2025-12-01 | €5.97 | €6.00 | €5.93 | €5.95 | 3,500 |
| 2025-11-28 | €5.92 | €6.00 | €5.90 | €5.97 | 3,500 |
| 2025-11-27 | €5.94 | €6.02 | €5.85 | €5.95 | 5,250 |
| 2025-11-26 | €5.92 | €5.95 | €5.90 | €5.95 | 10,500 |
| 2025-11-25 | €5.95 | €5.95 | €5.93 | €5.94 | 8,500 |
| 2025-11-24 | €6.00 | €6.00 | €5.86 | €5.95 | 13,750 |
| 2025-11-21 | €5.76 | €5.94 | €5.76 | €5.94 | 19,250 |
| 2025-11-20 | €6.00 | €6.20 | €5.70 | €5.81 | 101,500 |