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
Sep 14, 2026
5.30
5.32
5.26
5.32
5.32
+0.38%
2,411
0.13
Sep 11, 2026
5.16
5.30
5.16
5.30
5.30
+1.92%
17,577
0.95
Sep 10, 2026
5.38
5.38
5.20
5.20
5.20
-2.99%
14,959
0.81
Sep 09, 2026
5.48
5.54
5.34
5.36
5.36
-2.90%
19,127
1.03
Sep 08, 2026
5.58
5.62
5.52
5.52
5.52
-2.13%
5,786
0.31
Sep 07, 2026
5.66
5.66
5.60
5.64
5.64
+0.36%
815
0.04
Sep 04, 2026
5.64
5.66
5.62
5.62
5.62
-0.35%
394
0.02
Sep 03, 2026
5.62
5.66
5.58
5.64
5.64
0.00%
5,168
0.25
Sep 02, 2026
5.60
5.64
5.56
5.64
5.64
-0.35%
6,872
0.32
Sep 01, 2026
5.68
5.68
5.58
5.66
5.66
-0.35%
3,259
0.15
Aug 31, 2026
5.66
5.68
5.62
5.68
5.68
+0.35%
1,160
0.05
Aug 28, 2026
5.70
5.70
5.64
5.66
5.66
0.00%
4,280
0.20
Aug 27, 2026
5.72
5.72
5.66
5.66
5.66
-1.05%
3,742
0.17
Aug 26, 2026
5.66
5.72
5.66
5.72
5.72
+0.70%
18,264
0.83
Aug 25, 2026
5.60
5.68
5.60
5.68
5.68
+0.71%
8,409
0.38
Aug 24, 2026
5.62
5.64
5.60
5.64
5.64
+0.71%
6,489
0.29
Aug 21, 2026
5.64
5.66
5.58
5.60
5.60
-0.71%
3,422
0.15
Aug 20, 2026
5.62
5.64
5.62
5.64
5.64
+0.36%
5,078
0.22
Aug 19, 2026
5.70
5.70
5.62
5.62
5.62
-1.40%
5,331
0.23
Aug 18, 2026
5.68
5.70
5.64
5.70
5.70
+0.35%
6,364
0.27
Aug 17, 2026
5.68
5.68
5.62
5.68
5.68
0.00%
9,163
0.39
Aug 14, 2026
5.62
5.70
5.62
5.68
5.68
0.00%
23,173
0.99
Aug 13, 2026
5.66
5.68
5.64
5.68
5.68
+0.35%
15,668
0.67
Aug 12, 2026
5.66
5.66
5.60
5.66
5.66
+0.35%
12,503
0.53
Aug 11, 2026
5.64
5.66
5.60
5.64
5.64
0.00%
11,291
0.45
Aug 10, 2026
5.66
5.66
5.60
5.64
5.64
0.00%
6,600
0.26
Aug 07, 2026
5.58
5.64
5.56
5.64
5.64
+0.36%
8,261
0.32
Aug 06, 2026
5.56
5.64
5.56
5.62
5.62
+0.36%
10,561
0.41
Aug 05, 2026
5.54
5.64
5.54
5.60
5.60
0.00%
23,287
0.90
Aug 04, 2026
5.60
5.62
5.58
5.60
5.60
-0.71%
12,885
0.50
Aug 03, 2026
5.64
5.64
5.60
5.64
5.64
0.00%
11,834
0.45
Jul 31, 2026
5.58
5.64
5.58
5.64
5.64
0.00%
12,213
0.46
Jul 30, 2026
5.60
5.64
5.54
5.64
5.64
+0.71%
6,966
0.26
Jul 29, 2026
5.64
5.64
5.56
5.60
5.60
-0.36%
17,903
0.69
Jul 28, 2026
5.60
5.62
5.54
5.62
5.62
+0.36%
34,004
1.25
Jul 27, 2026
5.52
5.60
5.50
5.60
5.60
+1.82%
98,142
3.75
Jul 24, 2026
5.50
5.50
5.42
5.50
5.50
0.00%
13,429
0.51
Jul 23, 2026
5.42
5.54
5.42
5.50
5.50
+0.36%
43,533
1.67
Jul 22, 2026
5.50
5.52
5.44
5.48
5.48
-0.72%
107,272
4.36
Jul 21, 2026
5.50
5.54
5.42
5.52
5.52
+0.36%
21,938
0.90
Jul 20, 2026
5.42
5.50
5.42
5.50
5.50
+0.36%
7,471
0.30
Jul 17, 2026
5.44
5.48
5.44
5.48
5.48
-0.36%
9,877
0.40
Jul 16, 2026
5.48
5.50
5.40
5.50
5.50
+0.73%
1,945
0.08
Jul 15, 2026
5.48
5.50
5.44
5.46
5.46
-0.36%
8,763
0.35
Jul 14, 2026
5.50
5.50
5.44
5.48
5.48
-0.36%
27,747
1.12
Jul 13, 2026
5.50
5.50
5.44
5.50
5.50
+0.36%
12,285
0.49
Jul 10, 2026
5.40
5.48
5.40
5.48
5.48
+0.37%
15,109
0.60
Jul 09, 2026
5.46
5.46
5.38
5.46
5.46
0.00%
12,155
0.48
Jul 08, 2026
5.50
5.50
5.40
5.46
5.46
0.00%
9,155
0.36
Jul 07, 2026
5.42
5.46
5.38
5.46
5.46
-0.36%
11,915
0.47
Rows:
50