tiprankstipranks
Garofalo Health Care S.P.A. (IT:GHC)
:GHC
Italy Market
GHC
Garofalo Health Care S.P.A.
RESEARCH TOOLSreports

Garofalo Health Care S.P.A. (GHC) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
4.83
4.88
4.68
4.68
4.68
-1.06%
43,820
1.57
Apr 07, 2026
4.72
4.80
4.72
4.73
4.73
+1.07%
32,603
1.18
Apr 06, 2026
4.68
4.76
4.67
4.68
4.68
0.00%
0
0.00
Apr 03, 2026
4.68
4.76
4.67
4.68
4.68
0.00%
0
0.00
Apr 02, 2026
4.76
4.76
4.67
4.68
4.68
-0.74%
54,808
1.98
Apr 01, 2026
4.66
4.75
4.62
4.72
4.72
+2.28%
27,360
1.00
Mar 31, 2026
4.46
4.69
4.46
4.61
4.61
+4.30%
34,235
1.28
Mar 30, 2026
4.51
4.53
4.40
4.42
4.42
-1.45%
20,956
0.79
Mar 27, 2026
4.47
4.50
4.42
4.49
4.49
-0.44%
60,504
2.36
Mar 26, 2026
4.50
4.54
4.48
4.51
4.51
+1.12%
10,890
0.42
Mar 25, 2026
4.66
4.69
4.43
4.46
4.46
-3.36%
36,566
1.43
Mar 24, 2026
4.60
4.78
4.52
4.61
4.61
+1.32%
51,483
2.08
Mar 23, 2026
4.53
4.64
4.53
4.55
4.55
-0.44%
31,290
1.29
Mar 20, 2026
4.53
4.68
4.50
4.57
4.57
+1.78%
29,379
1.22
Mar 19, 2026
4.52
4.54
4.46
4.49
4.49
+0.22%
20,160
0.85
Mar 18, 2026
4.50
4.70
4.35
4.48
4.48
+1.13%
116,603
5.14
Mar 17, 2026
4.87
4.94
4.43
4.43
4.43
-8.09%
108,960
5.02
Mar 16, 2026
5.25
5.25
4.76
4.82
4.82
-8.19%
151,014
7.51
Mar 13, 2026
5.15
5.29
5.09
5.25
5.25
+1.16%
35,291
1.78
Mar 12, 2026
5.25
5.30
5.15
5.19
5.19
-0.19%
30,609
1.55
Mar 11, 2026
5.32
5.38
5.20
5.20
5.20
-1.33%
47,037
2.44
Mar 10, 2026
5.27
5.32
5.20
5.27
5.27
+0.96%
69,562
3.79
Mar 09, 2026
5.30
5.32
5.22
5.22
5.22
-0.95%
31,085
1.71
Mar 06, 2026
5.32
5.34
5.27
5.27
5.27
-0.94%
13,615
0.75
Mar 05, 2026
5.42
5.46
5.32
5.32
5.32
-2.56%
16,844
0.94
Mar 04, 2026
5.42
5.57
5.42
5.46
5.46
-0.18%
10,849
0.61
Mar 03, 2026
5.51
5.60
5.47
5.47
5.47
-1.62%
36,513
2.03
Mar 02, 2026
5.57
5.66
5.49
5.56
5.56
-1.24%
18,712
1.00
Feb 27, 2026
5.57
5.64
5.52
5.63
5.63
+1.62%
45,168
2.37
Feb 26, 2026
5.54
5.54
5.48
5.54
5.54
+0.18%
2,792
0.15
Feb 25, 2026
5.51
5.56
5.48
5.53
5.53
+0.36%
15,119
0.79
Feb 24, 2026
5.50
5.51
5.43
5.51
5.51
+0.92%
8,082
0.42
Feb 23, 2026
5.49
5.51
5.44
5.46
5.46
-0.55%
74,635
4.06
Feb 20, 2026
5.51
5.51
5.44
5.49
5.49
0.00%
5,944
0.32
Feb 19, 2026
5.36
5.49
5.36
5.49
5.49
+1.67%
8,422
0.45
Feb 18, 2026
5.53
5.53
5.36
5.40
5.40
-1.46%
27,710
1.50
Feb 17, 2026
5.49
5.55
5.47
5.48
5.48
0.00%
6,791
0.36
Feb 16, 2026
5.48
5.52
5.44
5.46
5.46
-0.36%
31,219
1.69
Feb 13, 2026
5.46
5.50
5.43
5.48
5.48
-0.36%
4,085
0.22
Feb 12, 2026
5.42
5.50
5.38
5.50
5.50
+0.92%
13,106
0.69
Feb 11, 2026
5.45
5.52
5.45
5.45
5.45
-1.09%
6,899
0.36
Feb 10, 2026
5.54
5.55
5.46
5.51
5.51
-0.18%
63,265
3.46
Feb 09, 2026
5.56
5.56
5.40
5.52
5.52
-0.36%
10,589
0.58
Feb 06, 2026
5.48
5.54
5.36
5.54
5.54
+0.91%
16,218
0.88
Feb 05, 2026
5.55
5.55
5.35
5.49
5.49
-0.18%
23,240
1.27
Feb 04, 2026
5.58
5.66
5.50
5.50
5.50
-1.26%
26,015
1.43
Feb 03, 2026
5.59
5.59
5.48
5.57
5.57
-0.36%
4,467
0.25
Feb 02, 2026
5.63
5.63
5.55
5.59
5.59
0.00%
14,761
0.81
Jan 30, 2026
5.59
5.63
5.54
5.59
5.59
0.00%
15,890
0.88
Jan 29, 2026
5.59
5.59
5.50
5.59
5.59
+0.18%
8,928
0.49
Rows:
50