Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Pozzi Milano Spa (POZ)
Pozzi Milano Spa (POZ) Historical

POZ Pozzi Milano Spa

0.442

0.005 (1.14%)

Jan 03 2025 - Closed

Delayed by 15 minutes

POZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	0.442	0.005	1.14%	0.438	0.442	0.438	2,500
Jan 02 2025	0.437	0.003	0.69%	0.437	0.438	0.423	11,250
Dec 30 2024	0.434	-0.016	-3.56%	0.438	0.438	0.423	30,000
Dec 27 2024	0.45	-0.004	-0.88%	0.462	0.462	0.44	18,750
Dec 23 2024	0.454	0.001	0.22%	0.46	0.466	0.441	327,500
Dec 20 2024	0.453	0.037	8.89%	0.431	0.473	0.413	368,750
Dec 19 2024	0.416	-0.012	-2.80%	0.428	0.428	0.416	10,000
Dec 18 2024	0.428	0.001	0.23%	0.428	0.428	0.428	1,250
Dec 17 2024	0.427	0.00	0.00%	0.427	0.427	0.427	0.00
Dec 16 2024	0.427	0.00	0.00%	0.427	0.428	0.427	21,250
Dec 13 2024	0.427	0.002	0.47%	0.427	0.427	0.427	1,250
Dec 12 2024	0.425	0.00	0.00%	0.425	0.425	0.425	0.00
Dec 11 2024	0.425	0.001	0.24%	0.431	0.431	0.414	17,500
Dec 10 2024	0.424	0.00	0.00%	0.424	0.424	0.424	0.00
Dec 09 2024	0.424	0.004	0.95%	0.412	0.424	0.412	5,000
Dec 06 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0.00
Dec 05 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0.00
Dec 04 2024	0.42	-0.006	-1.41%	0.418	0.434	0.41	23,750
Dec 03 2024	0.426	0.002	0.47%	0.427	0.428	0.416	6,250
Dec 02 2024	0.424	0.00	0.00%	0.424	0.424	0.424	0.00
Nov 29 2024	0.424	0.002	0.47%	0.424	0.424	0.424	1,250
Nov 28 2024	0.422	0.00	0.00%	0.422	0.422	0.422	0.00
Nov 27 2024	0.422	0.00	0.00%	0.422	0.422	0.422	0.00
Nov 26 2024	0.422	0.00	0.00%	0.428	0.428	0.411	6,250
Nov 25 2024	0.422	0.024	6.03%	0.404	0.422	0.404	22,500
Nov 22 2024	0.398	0.003	0.76%	0.39	0.398	0.39	15,000
Nov 21 2024	0.395	-0.035	-8.14%	0.415	0.42	0.388	36,250
Nov 20 2024	0.43	-0.001	-0.23%	0.43	0.43	0.43	1,250
Nov 19 2024	0.431	0.01	2.38%	0.421	0.431	0.421	7,500
Nov 18 2024	0.421	-0.015	-3.44%	0.437	0.437	0.421	12,500
Nov 15 2024	0.436	0.00	0.00%	0.436	0.436	0.436	0.00
Nov 14 2024	0.436	-0.003	-0.68%	0.449	0.449	0.431	17,500
Nov 13 2024	0.439	0.001	0.23%	0.449	0.45	0.417	31,250
Nov 12 2024	0.438	0.006	1.39%	0.435	0.46	0.418	41,250
Nov 11 2024	0.432	-0.001	-0.23%	0.432	0.432	0.432	8,750
Nov 08 2024	0.433	0.006	1.41%	0.429	0.433	0.42	20,000
Nov 07 2024	0.427	0.017	4.15%	0.425	0.438	0.421	33,750
Nov 06 2024	0.41	-0.03	-6.82%	0.422	0.423	0.409	57,500
Nov 05 2024	0.44	0.013	3.04%	0.427	0.443	0.42	96,250
Nov 04 2024	0.427	0.00	0.00%	0.427	0.427	0.427	1,250
Nov 01 2024	0.427	0.007	1.67%	0.427	0.427	0.427	1,250
Oct 31 2024	0.42	-0.01	-2.33%	0.418	0.421	0.418	8,750
Oct 30 2024	0.43	-0.006	-1.38%	0.45	0.45	0.411	88,750
Oct 29 2024	0.436	-0.043	-8.98%	0.469	0.469	0.422	156,250
Oct 28 2024	0.479	-0.005	-1.03%	0.478	0.479	0.475	11,250
Oct 25 2024	0.484	0.00	0.00%	0.484	0.484	0.484	0.00
Oct 24 2024	0.484	0.00	0.00%	0.484	0.484	0.484	0.00
Oct 23 2024	0.484	-0.009	-1.83%	0.495	0.495	0.477	13,750
Oct 22 2024	0.493	0.003	0.61%	0.493	0.493	0.493	1,250
Oct 21 2024	0.49	0.016	3.38%	0.485	0.495	0.484	11,250
Oct 18 2024	0.474	-0.001	-0.21%	0.506	0.506	0.474	37,500
Oct 17 2024	0.475	-0.015	-3.06%	0.49	0.49	0.468	37,500
Oct 16 2024	0.49	-0.009	-1.80%	0.479	0.491	0.475	20,000
Oct 15 2024	0.499	0.009	1.84%	0.499	0.499	0.499	1,250
Oct 14 2024	0.49	0.009	1.87%	0.49	0.493	0.482	12,500
Oct 11 2024	0.481	-0.004	-0.82%	0.493	0.499	0.481	20,000
Oct 10 2024	0.485	-0.008	-1.62%	0.476	0.485	0.475	21,250
Oct 09 2024	0.493	0.009	1.86%	0.493	0.493	0.493	1,250
Oct 08 2024	0.484	-0.001	-0.21%	0.508	0.508	0.473	17,500
Oct 07 2024	0.485	0.008	1.68%	0.477	0.489	0.476	13,750

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions