Garofalo Health Care S.P.A. GHC
MIL · Italy · Health Services
€5.38-0.04 (-0.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.38 | -0.74% | €5.40 | €5.40 | €5.34 | 14.44K |
| 2026-09-30 | €5.42 | +0.37% | €5.42 | €5.44 | €5.38 | 15.62K |
| 2026-09-29 | €5.40 | -0.74% | €5.40 | €5.44 | €5.38 | 10.98K |
| 2026-09-28 | €5.44 | +0.74% | €5.40 | €5.44 | €5.36 | 8.22K |
| 2026-09-25 | €5.40 | +0.37% | €5.40 | €5.42 | €5.36 | 7.90K |
| 2026-09-24 | €5.38 | 0.00% | €5.40 | €5.46 | €5.38 | 55.42K |
| 2026-09-23 | €5.38 | 0.00% | €5.40 | €5.42 | €5.34 | 14.46K |
| 2026-09-22 | €5.38 | -0.37% | €5.34 | €5.42 | €5.32 | 14.17K |
| 2026-09-21 | €5.40 | 0.00% | €5.36 | €5.40 | €5.30 | 7.79K |
| 2026-09-18 | €5.40 | +0.75% | €5.34 | €5.40 | €5.30 | 15.09K |
| 2026-09-17 | €5.36 | -0.37% | €5.38 | €5.38 | €5.26 | 7.95K |
| 2026-09-16 | €5.38 | +2.28% | €5.20 | €5.38 | €5.20 | 12.61K |
| 2026-09-15 | €5.26 | -1.13% | €5.28 | €5.30 | €5.26 | 3.07K |
| 2026-09-14 | €5.32 | +0.38% | €5.30 | €5.32 | €5.26 | 2.41K |
| 2026-09-11 | €5.30 | +1.92% | €5.16 | €5.30 | €5.16 | 17.58K |
| 2026-09-10 | €5.20 | -2.99% | €5.38 | €5.38 | €5.20 | 14.96K |
| 2026-09-09 | €5.36 | -2.90% | €5.48 | €5.54 | €5.34 | 19.13K |
| 2026-09-08 | €5.52 | -2.13% | €5.58 | €5.62 | €5.52 | 5.79K |
| 2026-09-07 | €5.64 | +0.36% | €5.66 | €5.66 | €5.60 | 815 |
| 2026-09-04 | €5.62 | -0.35% | €5.64 | €5.66 | €5.62 | 394 |
| 2026-09-03 | €5.64 | 0.00% | €5.62 | €5.66 | €5.58 | 5.17K |
| 2026-09-02 | €5.64 | -0.35% | €5.60 | €5.64 | €5.56 | 6.87K |
| 2026-09-01 | €5.66 | -0.35% | €5.68 | €5.68 | €5.58 | 3.26K |
| 2026-08-31 | €5.68 | +0.35% | €5.66 | €5.68 | €5.62 | 1.16K |
| 2026-08-28 | €5.66 | 0.00% | €5.70 | €5.70 | €5.64 | 4.28K |
| 2026-08-27 | €5.66 | -1.05% | €5.72 | €5.72 | €5.66 | 3.74K |
| 2026-08-26 | €5.72 | +0.70% | €5.66 | €5.72 | €5.66 | 18.26K |
| 2026-08-25 | €5.68 | +0.71% | €5.60 | €5.68 | €5.60 | 8.41K |
| 2026-08-24 | €5.64 | +0.71% | €5.62 | €5.64 | €5.60 | 6.49K |
| 2026-08-21 | €5.60 | -0.71% | €5.64 | €5.66 | €5.58 | 3.42K |
| 2026-08-20 | €5.64 | +0.36% | €5.62 | €5.64 | €5.62 | 5.08K |
| 2026-08-19 | €5.62 | -1.40% | €5.70 | €5.70 | €5.62 | 5.33K |
| 2026-08-18 | €5.70 | +0.35% | €5.68 | €5.70 | €5.64 | 6.36K |
| 2026-08-17 | €5.68 | 0.00% | €5.68 | €5.68 | €5.62 | 9.16K |
| 2026-08-14 | €5.68 | 0.00% | €5.62 | €5.70 | €5.62 | 23.17K |
| 2026-08-13 | €5.68 | +0.35% | €5.66 | €5.68 | €5.64 | 15.67K |
| 2026-08-12 | €5.66 | +0.35% | €5.66 | €5.66 | €5.60 | 12.50K |
| 2026-08-11 | €5.64 | 0.00% | €5.64 | €5.66 | €5.60 | 11.29K |
| 2026-08-10 | €5.64 | 0.00% | €5.66 | €5.66 | €5.60 | 6.60K |
| 2026-08-07 | €5.64 | +0.36% | €5.58 | €5.64 | €5.56 | 8.26K |
| 2026-08-06 | €5.62 | +0.36% | €5.56 | €5.64 | €5.56 | 10.56K |
| 2026-08-05 | €5.60 | 0.00% | €5.54 | €5.64 | €5.54 | 23.29K |
| 2026-08-04 | €5.60 | -0.71% | €5.60 | €5.62 | €5.58 | 12.89K |
| 2026-08-03 | €5.64 | 0.00% | €5.64 | €5.64 | €5.60 | 11.83K |
| 2026-07-31 | €5.64 | 0.00% | €5.58 | €5.64 | €5.58 | 12.21K |
| 2026-07-30 | €5.64 | +0.71% | €5.60 | €5.64 | €5.54 | 6.97K |
| 2026-07-29 | €5.60 | -0.36% | €5.64 | €5.64 | €5.56 | 17.90K |
| 2026-07-28 | €5.62 | +0.36% | €5.60 | €5.62 | €5.54 | 34.00K |
| 2026-07-27 | €5.60 | +1.82% | €5.52 | €5.60 | €5.50 | 98.14K |
| 2026-07-24 | €5.50 | 0.00% | €5.50 | €5.50 | €5.42 | 13.43K |
| 2026-07-23 | €5.50 | +0.36% | €5.42 | €5.54 | €5.42 | 43.53K |
| 2026-07-22 | €5.48 | -0.72% | €5.50 | €5.52 | €5.44 | 107.27K |
| 2026-07-21 | €5.52 | +0.36% | €5.50 | €5.54 | €5.42 | 21.94K |
| 2026-07-20 | €5.50 | +0.36% | €5.42 | €5.50 | €5.42 | 7.47K |
| 2026-07-17 | €5.48 | -0.36% | €5.44 | €5.48 | €5.44 | 9.88K |
| 2026-07-16 | €5.50 | +0.73% | €5.48 | €5.50 | €5.40 | 1.95K |
| 2026-07-15 | €5.46 | -0.36% | €5.48 | €5.50 | €5.44 | 8.76K |
| 2026-07-14 | €5.48 | -0.36% | €5.50 | €5.50 | €5.44 | 27.75K |
| 2026-07-13 | €5.50 | +0.36% | €5.50 | €5.50 | €5.44 | 12.29K |
| 2026-07-10 | €5.48 | +0.37% | €5.40 | €5.48 | €5.40 | 15.11K |
| 2026-07-09 | €5.46 | 0.00% | €5.46 | €5.46 | €5.38 | 12.16K |
| 2026-07-08 | €5.46 | 0.00% | €5.50 | €5.50 | €5.40 | 9.16K |
| 2026-07-07 | €5.46 | -0.36% | €5.42 | €5.46 | €5.38 | 11.92K |
| 2026-07-06 | €5.48 | 0.00% | €5.52 | €5.52 | €5.34 | 47.68K |
| 2026-07-03 | €5.48 | +1.86% | €5.38 | €5.50 | €5.38 | 34.03K |
| 2026-07-02 | €5.38 | +1.13% | €5.32 | €5.38 | €5.32 | 21.73K |
| 2026-07-01 | €5.32 | 0.00% | €5.32 | €5.36 | €5.32 | 9.93K |
| 2026-06-30 | €5.32 | 0.00% | €5.28 | €5.38 | €5.28 | 117.41K |
| 2026-06-29 | €5.32 | 0.00% | €5.32 | €5.38 | €5.30 | 14.60K |
| 2026-06-26 | €5.32 | +1.14% | €5.28 | €5.34 | €5.22 | 11.70K |
| 2026-06-25 | €5.26 | +0.77% | €5.24 | €5.28 | €5.20 | 10.97K |
| 2026-06-24 | €5.22 | +1.16% | €5.18 | €5.22 | €5.10 | 14.22K |
| 2026-06-23 | €5.16 | +0.39% | €5.16 | €5.16 | €5.12 | 8.33K |
| 2026-06-22 | €5.14 | -0.39% | €5.18 | €5.18 | €5.14 | 23.91K |
| 2026-06-19 | €5.16 | -1.15% | €5.22 | €5.24 | €5.16 | 24.90K |
| 2026-06-18 | €5.22 | -1.14% | €5.24 | €5.26 | €5.14 | 43.89K |
| 2026-06-17 | €5.28 | 0.00% | €5.26 | €5.28 | €5.22 | 8.75K |
| 2026-06-16 | €5.28 | -1.86% | €5.40 | €5.40 | €5.24 | 31.77K |
| 2026-06-15 | €5.38 | +0.37% | €5.40 | €5.46 | €5.30 | 24.41K |
| 2026-06-12 | €5.36 | +0.37% | €5.32 | €5.38 | €5.30 | 16.50K |
| 2026-06-11 | €5.34 | -1.84% | €5.38 | €5.44 | €5.34 | 27.49K |
| 2026-06-10 | €5.44 | +0.74% | €5.44 | €5.50 | €5.36 | 48.24K |
| 2026-06-09 | €5.40 | +0.37% | €5.42 | €5.58 | €5.32 | 72.92K |
| 2026-06-08 | €5.38 | -0.37% | €5.42 | €5.42 | €5.34 | 16.91K |
| 2026-06-05 | €5.40 | +3.05% | €5.24 | €5.46 | €5.24 | 43.48K |
| 2026-06-04 | €5.24 | 0.00% | €5.18 | €5.24 | €5.18 | 2.11K |
| 2026-06-03 | €5.24 | 0.00% | €5.22 | €5.26 | €5.18 | 12.55K |
| 2026-06-02 | €5.24 | -0.38% | €5.26 | €5.26 | €5.20 | 6.81K |
| 2026-06-01 | €5.26 | -1.13% | €5.32 | €5.32 | €5.20 | 14.46K |
| 2026-05-29 | €5.32 | +1.14% | €5.34 | €5.36 | €5.28 | 26.87K |