Borsa Italiana · POPR · stock
Poligrafici Printing S.p.A. (POPR) stock price history
Every Borsa Italiana trading session of Poligrafici Printing S.p.A. from Mar 16, 2010 to Sep 28, 2026: 4,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
POPR adjusted close, 2010 to 2026
- €0.7380
- All time high, 2010
- €0.5999
- 52 week high, €0.3999 low
- 4,202
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
POPR key facts
- Poligrafici Printing S.p.A. (POPR) closed at €0.5200 on Sep 28, 2026 on Borsa Italiana.
- POPR's all time high close is €0.7380, set on Mar 18, 2010; its all time low close is €0.0798 on Jan 22, 2015.
- POPR's 52 week range is €0.3999 to €0.5999.
- POPR returned +30.5% over the year to Sep 28, 2026 and +43.1% over five years.
- Over ten years POPR returned +214%, +12.1% a year compounded.
- POPR's deepest drawdown was -89.2% from Mar 18, 2010 to Jan 22, 2015.
- DataCedar holds 4,202 daily sessions of POPR history from Mar 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POPR price chart, 2010 to 2026
POPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +12.5% |
| 6 months | +10.2% |
| Year to date | +15.0% |
| 1 year | +30.5% |
| 3 years | +85.5% |
| 5 years | +43.1% |
| 10 years | +213.9% |
| Since Mar 16, 2010 | -9.3% |
| Compound annual growth, 16.5 years | -0.6% |
POPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €0.7380 on Mar 18, 2010
- All time low close
- €0.0798 on Jan 22, 2015
- 52 week high
- €0.5999 on Jan 5, 2026
- 52 week low
- €0.3999 on Nov 26, 2025
- Deepest drawdown
- -89.2% from Mar 18, 2010 to Jan 22, 2015, not yet recovered
- Best single session
- +34.7% on Mar 24, 2015
- Worst single session
- -25.8% on Jul 30, 2010
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2017, +177%
- Worst calendar year
- 2014, -50%
POPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.4524 | €0.5999 | €0.4524 | €0.5200 | +15.0% | 2.4M | 189 |
| 2025 | €0.3298 | €0.4563 | €0.2840 | €0.4524 | +37.2% | 3.2M | 252 |
| 2024 | €0.2905 | €0.3407 | €0.2686 | €0.3298 | +14.2% | 3.1M | 253 |
| 2023 | €0.2657 | €0.3481 | €0.2586 | €0.2888 | +8.7% | 2.8M | 254 |
| 2022 | €0.3619 | €0.3782 | €0.2642 | €0.2657 | -26.0% | 1.6M | 256 |
| 2021 | €0.2615 | €0.4820 | €0.2615 | €0.3589 | +37.3% | 6.9M | 256 |
| 2020 | €0.4052 | €0.4358 | €0.2370 | €0.2615 | -33.8% | 4.8M | 255 |
| 2019 | €0.3461 | €0.5244 | €0.3461 | €0.3950 | +14.1% | 3.9M | 252 |
| 2018 | €0.4308 | €0.4574 | €0.3165 | €0.3461 | -19.7% | 4.8M | 252 |
| 2017 | €0.1582 | €0.5990 | €0.1582 | €0.4308 | +176.6% | 17.1M | 254 |
| 2016 | €0.1731 | €0.2052 | €0.1360 | €0.1558 | -10.0% | 3M | 256 |
| 2015 | €0.0928 | €0.2139 | €0.0797 | €0.1731 | +83.0% | 7.6M | 255 |
| 2014 | €0.1873 | €0.2012 | €0.0946 | €0.0946 | -49.5% | 2.7M | 252 |
| 2013 | €0.1944 | €0.2390 | €0.1731 | €0.1873 | -5.4% | 1.3M | 252 |
| 2012 | €0.2402 | €0.3080 | €0.1979 | €0.1979 | -17.6% | 470K | 253 |
| 2011 | €0.3483 | €0.3582 | €0.2351 | €0.2402 | -31.0% | 684.6K | 256 |
| 2010 | €0.5215 | €0.8118 | €0.2522 | €0.3483 | n/a | 4.7M | 205 |
POPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.5200 | +6.6% |
| August 2026 | €0.4880 | +7.0% |
| July 2026 | €0.4562 | -1.3% |
| June 2026 | €0.4622 | -2.5% |
| May 2026 | €0.4740 | +0.4% |
| April 2026 | €0.4720 | +2.1% |
| March 2026 | €0.4622 | -11.3% |
| February 2026 | €0.5212 | -0.9% |
| January 2026 | €0.5261 | +16.3% |
| December 2025 | €0.4524 | +9.4% |
| November 2025 | €0.4134 | +1.9% |
| October 2025 | €0.4057 | -0.6% |
About the POPR data
Daily bars. 4,202 sessions from Mar 16, 2010 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/POPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
POPR share price history
