POPR

Poligrafici Printing Historical Data

POPR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 0.428 0.02 4.9% 0.41 0.428 0.41 16,000
May 12 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
May 11 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
May 10 2022 0.408 -0.008 -1.92% 0.40 0.408 0.40 8,000
May 09 2022 0.416 0.00 0.0% 0.416 0.416 0.416 0.00
May 06 2022 0.416 0.00 0.0% 0.416 0.416 0.416 0.00
May 05 2022 0.416 0.00 0.0% 0.416 0.416 0.416 0.00
May 04 2022 0.416 0.00 0.0% 0.416 0.416 0.416 0.00
May 03 2022 0.416 0.014 3.48% 0.416 0.416 0.416 4,000
May 02 2022 0.402 0.00 0.0% 0.402 0.402 0.402 0.00
Apr 29 2022 0.402 0.00 0.0% 0.402 0.402 0.402 0.00
Apr 28 2022 0.402 0.00 0.0% 0.402 0.402 0.402 0.00
Apr 27 2022 0.402 0.00 0.0% 0.402 0.402 0.402 0.00
Apr 26 2022 0.402 -0.008 -1.95% 0.414 0.414 0.402 16,000
Apr 25 2022 0.41 0.00 0.0% 0.41 0.41 0.41 0.00
Apr 22 2022 0.41 0.00 0.0% 0.41 0.41 0.41 4,000
Apr 21 2022 0.41 0.002 0.49% 0.402 0.41 0.402 8,000
Apr 20 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
Apr 19 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
Apr 18 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
Apr 15 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
Apr 14 2022 0.408 0.00 0.0% 0.408 0.408 0.408 0.00
Apr 13 2022 0.408 0.00 0.0% 0.408 0.408 0.408 4,000
Apr 12 2022 0.408 -0.012 -2.86% 0.408 0.408 0.408 4,000
Apr 11 2022 0.42 0.00 0.0% 0.42 0.42 0.42 0.00
Apr 08 2022 0.42 0.00 0.0% 0.42 0.42 0.42 0.00
Apr 07 2022 0.42 0.01 2.44% 0.42 0.42 0.42 4,000
Apr 06 2022 0.41 -0.026 -5.96% 0.422 0.422 0.41 24,000
Apr 05 2022 0.436 0.00 0.0% 0.436 0.436 0.436 0.00
Apr 04 2022 0.436 0.00 0.0% 0.436 0.436 0.436 0.00
Apr 01 2022 0.436 0.006 1.4% 0.422 0.436 0.422 12,000
Mar 31 2022 0.43 0.00 0.0% 0.43 0.43 0.43 0.00
Mar 30 2022 0.43 0.00 0.0% 0.43 0.43 0.43 0.00
Mar 29 2022 0.43 0.00 0.0% 0.43 0.43 0.43 36,000
Mar 28 2022 0.43 -0.008 -1.83% 0.44 0.45 0.43 44,000
Mar 25 2022 0.438 -0.01 -2.23% 0.452 0.47 0.432 120,000
Mar 24 2022 0.448 0.008 1.82% 0.44 0.45 0.432 48,000
Mar 23 2022 0.44 0.00 0.0% 0.436 0.44 0.43 12,000
Mar 22 2022 0.44 0.002 0.46% 0.44 0.44 0.44 4,000
Mar 21 2022 0.438 0.004 0.92% 0.434 0.438 0.434 12,000
Mar 18 2022 0.434 0.004 0.93% 0.434 0.434 0.434 4,000
Mar 17 2022 0.43 0.00 0.0% 0.43 0.43 0.43 0.00
Mar 16 2022 0.43 0.006 1.42% 0.428 0.43 0.428 24,000
Mar 15 2022 0.424 0.00 0.0% 0.424 0.424 0.424 0.00
Mar 14 2022 0.424 0.004 0.95% 0.424 0.424 0.424 4,000
Mar 11 2022 0.42 0.00 0.0% 0.42 0.42 0.42 60,000
Mar 10 2022 0.42 -0.002 -0.47% 0.42 0.42 0.42 8,000
Mar 09 2022 0.422 0.022 5.5% 0.408 0.422 0.408 40,000
Mar 08 2022 0.40 0.002 0.5% 0.40 0.404 0.40 56,000
Mar 07 2022 0.398 -0.022 -5.24% 0.41 0.41 0.366 84,000
Mar 04 2022 0.42 -0.048 -10.26% 0.452 0.452 0.42 40,000
Mar 03 2022 0.468 0.00 0.0% 0.468 0.468 0.468 0.00
Mar 02 2022 0.468 0.00 0.0% 0.468 0.468 0.468 0.00
Mar 01 2022 0.468 0.00 0.0% 0.468 0.468 0.468 0.00
Feb 28 2022 0.468 0.008 1.74% 0.464 0.468 0.464 12,000
Feb 25 2022 0.46 0.006 1.32% 0.444 0.46 0.44 20,000
Feb 24 2022 0.454 -0.016 -3.4% 0.45 0.454 0.442 36,000
Feb 23 2022 0.47 0.014 3.07% 0.46 0.47 0.46 8,000
Feb 22 2022 0.456 -0.014 -2.98% 0.46 0.47 0.454 20,000
Feb 21 2022 0.47 -0.018 -3.69% 0.47 0.47 0.462 24,000
Feb 18 2022 0.488 0.00 0.0% 0.488 0.488 0.488 0.00
Feb 17 2022 0.488 0.00 0.0% 0.488 0.488 0.488 0.00
Feb 16 2022 0.488 0.00 0.0% 0.488 0.488 0.488 0.00
Feb 15 2022 0.488 0.026 5.63% 0.48 0.488 0.48 12,000
Your Recent History
BIT
POPR
Poligrafic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220516 19:10:37