Affirm Holdings, Inc. (BIT:1AFRM)
Italy · Delayed Price · Currency is EUR 63.10
+1.95 (3.19%)
At close: Sep 25, 2026
BIT:1AFRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 63.10 | 63.10 | 63.10 | 62.24 | 62.24 | 1.78% | 110 |
| Sep 24, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.36% | - |
| Sep 23, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -4.31% | - |
| Sep 22, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 2.50% | - |
| Sep 21, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.24% | - |
| Sep 18, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.13% | - |
| Sep 17, 2026 | 64.29 | 65.00 | 64.29 | 61.74 | 61.74 | -1.67% | 210 |
| Sep 16, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.71% | - |
| Sep 15, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.49% | - |
| Sep 14, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 2.82% | - |
| Sep 11, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 4.67% | - |
| Sep 10, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -1.66% | - |
| Sep 9, 2026 | 60.00 | 60.00 | 60.00 | 59.20 | 59.20 | -3.33% | 6 |
| Sep 8, 2026 | 61.66 | 61.99 | 61.66 | 61.24 | 61.24 | 1.76% | 130 |
| Sep 7, 2026 | 60.16 | 60.16 | 60.16 | 60.18 | 60.18 | -3.09% | 80 |
| Sep 4, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -3.12% | - |
| Sep 3, 2026 | 63.15 | 63.15 | 63.15 | 64.10 | 64.10 | 0.88% | 350 |
| Sep 2, 2026 | 63.50 | 63.50 | 63.50 | 63.54 | 63.54 | 3.86% | 300 |
| Sep 1, 2026 | 63.20 | 63.20 | 60.88 | 61.18 | 61.18 | -4.66% | 16 |
| Aug 31, 2026 | 66.16 | 66.16 | 64.01 | 64.17 | 64.17 | -11.56% | 82 |
| Aug 28, 2026 | 74.22 | 77.22 | 71.96 | 72.56 | 72.56 | 9.89% | 2,004 |
| Aug 27, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.12% | - |
| Aug 26, 2026 | 66.87 | 66.87 | 66.87 | 65.95 | 65.95 | -1.42% | 1 |
| Aug 25, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.41% | - |
| Aug 24, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 1.96% | - |
| Aug 21, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 2.30% | - |
| Aug 20, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -4.21% | - |
| Aug 19, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 3.17% | - |
| Aug 18, 2026 | 61.75 | 61.75 | 61.75 | 64.64 | 64.64 | -0.08% | 56 |
| Aug 17, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -4.95% | - |
| Aug 14, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 4.51% | - |
| Aug 13, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.34% | - |
| Aug 12, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -3.15% | - |
| Aug 11, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.11% | - |
| Aug 10, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.32% | - |
| Aug 7, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.80% | - |
| Aug 6, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.15% | - |
| Aug 5, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.01% | - |
| Aug 4, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 4.01% | - |
| Aug 3, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 7.40% | - |
| Jul 31, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -1.05% | - |
| Jul 30, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.96% | - |
| Jul 29, 2026 | 63.66 | 63.66 | 63.66 | 62.59 | 62.59 | -2.46% | 2 |
| Jul 28, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.67% | - |
| Jul 27, 2026 | 64.59 | 64.59 | 64.59 | 64.60 | 64.60 | 1.46% | 2 |
| Jul 24, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 3.41% | - |
| Jul 23, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -6.16% | - |
| Jul 22, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.20% | - |
| Jul 21, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -1.60% | - |
| Jul 20, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 1.03% | - |