Portobello S.p.A. POR
MIL · Italy · Commercial Services
€0.9500-0.03 (-3.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.98 | -2.00% | €0.96 | €0.98 | €0.96 | 2.70K |
| 2026-09-29 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 0 |
| 2026-09-28 | €1.00 | +2.46% | €0.97 | €1.00 | €0.97 | 1.20K |
| 2026-09-25 | €0.98 | +1.67% | €0.95 | €0.98 | €0.95 | 11.10K |
| 2026-09-24 | €0.96 | -1.64% | €0.97 | €0.97 | €0.96 | 1.50K |
| 2026-09-23 | €0.98 | -2.89% | €0.98 | €0.98 | €0.98 | 3.45K |
| 2026-09-22 | €1.00 | +1.93% | €1.00 | €1.00 | €1.00 | 300 |
| 2026-09-21 | €0.99 | -0.40% | €0.99 | €0.99 | €0.99 | 1.65K |
| 2026-09-18 | €0.99 | -2.94% | €0.98 | €1.02 | €0.98 | 22.80K |
| 2026-09-17 | €1.02 | +3.03% | €0.99 | €1.02 | €0.99 | 450 |
| 2026-09-16 | €0.99 | -2.94% | €1.05 | €1.05 | €0.99 | 5.40K |
| 2026-09-15 | €1.02 | -0.97% | €1.00 | €1.03 | €0.98 | 20.40K |
| 2026-09-14 | €1.03 | +5.10% | €0.98 | €1.03 | €0.98 | 1.80K |
| 2026-09-11 | €0.98 | -2.00% | €1.01 | €1.01 | €0.96 | 4.80K |
| 2026-09-10 | €1.00 | -4.76% | €1.01 | €1.01 | €1.00 | 3.30K |
| 2026-09-09 | €1.05 | 0.00% | €1.05 | €1.05 | €1.05 | 0 |
| 2026-09-08 | €1.05 | -0.94% | €1.02 | €1.05 | €1.02 | 2.85K |
| 2026-09-07 | €1.06 | +2.91% | €1.01 | €1.06 | €1.01 | 8.40K |
| 2026-09-04 | €1.03 | +7.29% | €0.95 | €1.03 | €0.92 | 8.70K |
| 2026-09-03 | €0.96 | 0.00% | €0.96 | €0.96 | €0.91 | 4.95K |
| 2026-09-02 | €0.96 | 0.00% | €0.96 | €0.96 | €0.96 | 5.85K |
| 2026-09-01 | €0.96 | -2.64% | €0.98 | €0.98 | €0.96 | 13.20K |
| 2026-08-31 | €0.99 | +0.61% | €1.01 | €1.01 | €0.99 | 2.70K |
| 2026-08-28 | €0.98 | -2.00% | €0.98 | €1.00 | €0.96 | 16.20K |
| 2026-08-27 | €1.00 | -0.99% | €0.98 | €1.00 | €0.98 | 3.00K |
| 2026-08-26 | €1.01 | 0.00% | €1.01 | €1.01 | €1.01 | 900 |
| 2026-08-25 | €1.01 | +4.12% | €1.01 | €1.01 | €1.01 | 3.45K |
| 2026-08-24 | €0.97 | -2.61% | €1.01 | €1.01 | €0.97 | 1.35K |
| 2026-08-21 | €1.00 | -0.40% | €1.01 | €1.01 | €1.00 | 10.05K |
| 2026-08-20 | €1.00 | 0.00% | €0.99 | €1.00 | €0.99 | 1.50K |
| 2026-08-19 | €1.00 | +1.01% | €0.97 | €1.02 | €0.96 | 24.60K |
| 2026-08-18 | €0.99 | -2.94% | €1.00 | €1.00 | €0.98 | 7.50K |
| 2026-08-17 | €1.02 | 0.00% | €1.03 | €1.08 | €0.97 | 13.20K |
| 2026-08-14 | €1.02 | -0.49% | €1.02 | €1.06 | €0.98 | 14.25K |
| 2026-08-13 | €1.02 | +4.59% | €1.02 | €1.09 | €1.01 | 36.60K |
| 2026-08-12 | €0.98 | -10.09% | €1.12 | €1.15 | €0.98 | 41.55K |
| 2026-08-11 | €1.09 | +12.60% | €1.01 | €1.15 | €0.99 | 94.35K |
| 2026-08-10 | €0.97 | +21.30% | €0.80 | €0.97 | €0.78 | 80.10K |
| 2026-08-07 | €0.80 | +1.27% | €0.78 | €0.81 | €0.77 | 33.90K |
| 2026-08-06 | €0.79 | -1.75% | €0.82 | €0.86 | €0.78 | 43.20K |
| 2026-08-05 | €0.80 | +9.56% | €0.80 | €0.87 | €0.76 | 72.15K |
| 2026-08-04 | €0.73 | +16.19% | €0.63 | €0.73 | €0.63 | 52.20K |
| 2026-08-03 | €0.63 | -11.27% | €0.71 | €0.71 | €0.63 | 31.95K |
| 2026-07-31 | €0.71 | -11.25% | €0.78 | €0.78 | €0.71 | 28.95K |
| 2026-07-30 | €0.80 | -4.76% | €0.81 | €0.84 | €0.78 | 12.90K |
| 2026-07-29 | €0.84 | -5.62% | €0.87 | €0.87 | €0.81 | 16.50K |
| 2026-07-28 | €0.89 | -3.68% | €0.90 | €0.90 | €0.89 | 56.10K |
| 2026-07-27 | €0.92 | +1.54% | €0.90 | €0.92 | €0.90 | 750 |
| 2026-07-24 | €0.91 | 0.00% | €0.91 | €0.91 | €0.90 | 1.20K |
| 2026-07-23 | €0.91 | +1.11% | €0.89 | €0.93 | €0.88 | 8.10K |
| 2026-07-22 | €0.90 | -4.26% | €0.95 | €0.95 | €0.87 | 74.40K |
| 2026-07-21 | €0.94 | -1.67% | €0.96 | €0.96 | €0.94 | 750 |
| 2026-07-20 | €0.96 | -2.45% | €0.95 | €0.97 | €0.95 | 4.95K |
| 2026-07-17 | €0.98 | -10.91% | €1.02 | €1.02 | €0.98 | 3.60K |
| 2026-07-16 | €1.10 | +5.26% | €1.01 | €1.10 | €0.99 | 6.90K |
| 2026-07-15 | €1.04 | -0.48% | €1.05 | €1.05 | €1.04 | 1.65K |
| 2026-07-14 | €1.05 | -5.41% | €1.05 | €1.09 | €1.05 | 1.20K |
| 2026-07-13 | €1.11 | -0.45% | €1.11 | €1.11 | €1.04 | 9.00K |
| 2026-07-10 | €1.12 | -2.19% | €1.11 | €1.12 | €1.11 | 450 |
| 2026-07-09 | €1.14 | +4.59% | €1.11 | €1.15 | €1.11 | 1.05K |
| 2026-07-08 | €1.09 | +6.86% | €1.05 | €1.15 | €1.05 | 37.05K |
| 2026-07-07 | €1.02 | +13.33% | €0.90 | €1.04 | €0.89 | 20.70K |
| 2026-07-06 | €0.90 | -10.00% | €0.96 | €0.96 | €0.85 | 36.90K |
| 2026-07-03 | €1.00 | +2.25% | €0.98 | €1.00 | €0.97 | 15.15K |
| 2026-07-02 | €0.98 | -5.96% | €1.00 | €1.00 | €0.95 | 9.90K |
| 2026-07-01 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 1.20K |
| 2026-06-30 | €1.04 | +0.97% | €1.03 | €1.04 | €1.00 | 11.70K |
| 2026-06-29 | €1.03 | -0.48% | €1.06 | €1.08 | €1.02 | 1.95K |
| 2026-06-26 | €1.03 | -3.27% | €1.06 | €1.07 | €1.02 | 19.50K |
| 2026-06-25 | €1.07 | -7.36% | €1.15 | €1.15 | €1.07 | 8.25K |
| 2026-06-24 | €1.15 | -0.43% | €1.19 | €1.20 | €1.15 | 3.75K |
| 2026-06-23 | €1.16 | -1.69% | €1.16 | €1.16 | €1.16 | 3.30K |
| 2026-06-22 | €1.18 | -1.67% | €1.16 | €1.18 | €1.16 | 1.50K |
| 2026-06-19 | €1.20 | +1.27% | €1.15 | €1.20 | €1.15 | 3.75K |
| 2026-06-18 | €1.18 | +0.42% | €1.18 | €1.18 | €1.18 | 300 |
| 2026-06-17 | €1.18 | 0.00% | €1.14 | €1.18 | €1.14 | 6.00K |
| 2026-06-16 | €1.18 | -2.07% | €1.16 | €1.18 | €1.14 | 3.00K |
| 2026-06-15 | €1.21 | +2.12% | €1.20 | €1.22 | €1.15 | 6.15K |
| 2026-06-12 | €1.18 | -2.48% | €1.17 | €1.21 | €1.14 | 8.85K |
| 2026-06-11 | €1.21 | +0.83% | €1.16 | €1.21 | €1.09 | 17.70K |
| 2026-06-10 | €1.20 | -6.98% | €1.25 | €1.25 | €1.15 | 29.70K |
| 2026-06-09 | €1.29 | -2.27% | €1.28 | €1.30 | €1.28 | 3.30K |
| 2026-06-08 | €1.32 | -0.75% | €1.30 | €1.32 | €1.28 | 4.20K |
| 2026-06-05 | €1.33 | +0.76% | €1.30 | €1.33 | €1.30 | 300 |
| 2026-06-04 | €1.32 | -2.22% | €1.33 | €1.33 | €1.32 | 3.30K |
| 2026-06-03 | €1.35 | 0.00% | €1.32 | €1.35 | €1.30 | 7.80K |
| 2026-06-02 | €1.35 | -0.74% | €1.35 | €1.35 | €1.35 | 600 |
| 2026-06-01 | €1.36 | 0.00% | €1.36 | €1.36 | €1.36 | 4.05K |
| 2026-05-29 | €1.36 | +0.74% | €1.31 | €1.36 | €1.30 | 3.00K |
| 2026-05-28 | €1.35 | +1.50% | €1.33 | €1.35 | €1.31 | 3.90K |