Figma, Inc. (BIT:1FIG)
Italy · Delayed Price · Currency is EUR 18.78
-0.10 (-0.53%)
At close: Oct 2, 2026
BIT:1FIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.00 | 19.00 | 19.00 | 18.78 | 18.78 | -0.53% | 50 |
| Oct 1, 2026 | 18.62 | 19.02 | 18.62 | 18.88 | 18.88 | -0.11% | 896 |
| Sep 30, 2026 | 18.14 | 18.14 | 18.14 | 18.90 | 18.90 | 4.42% | 5 |
| Sep 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Sep 28, 2026 | 17.64 | 17.64 | 17.64 | 17.80 | 17.80 | -4.71% | 114 |
| Sep 25, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.10% | - |
| Sep 24, 2026 | 19.02 | 19.02 | 19.02 | 19.08 | 19.08 | -0.93% | 2,000 |
| Sep 23, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.10% | - |
| Sep 22, 2026 | 19.68 | 19.68 | 18.86 | 18.68 | 18.68 | -4.30% | 2,853 |
| Sep 21, 2026 | 19.50 | 19.50 | 19.42 | 19.52 | 19.52 | -2.11% | 1,100 |
| Sep 18, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% | - |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.40% | - |
| Sep 16, 2026 | 20.55 | 20.55 | 20.55 | 19.92 | 19.92 | -3.77% | 50 |
| Sep 15, 2026 | 20.35 | 20.35 | 20.35 | 20.70 | 20.70 | 0.24% | 60 |
| Sep 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.72% | - |
| Sep 11, 2026 | 19.00 | 19.00 | 19.00 | 19.72 | 19.72 | 2.07% | 500 |
| Sep 10, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.52% | - |
| Sep 9, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -3.90% | - |
| Sep 8, 2026 | 20.70 | 20.70 | 20.70 | 20.00 | 20.00 | -4.31% | 80 |
| Sep 7, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% | - |
| Sep 4, 2026 | 21.40 | 21.40 | 21.40 | 21.05 | 21.05 | -6.65% | 500 |
| Sep 3, 2026 | 22.50 | 22.50 | 22.50 | 22.55 | 22.55 | -0.88% | 22 |
| Sep 2, 2026 | 23.05 | 23.05 | 23.05 | 22.75 | 22.75 | -5.21% | 1,000 |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 24.00 | 24.00 | 0.42% | 50 |
| Aug 31, 2026 | 25.00 | 25.00 | 23.50 | 23.90 | 23.90 | -7.36% | 717 |
| Aug 28, 2026 | 26.55 | 26.55 | 25.55 | 25.80 | 25.80 | -0.58% | 243 |
| Aug 27, 2026 | 24.00 | 25.55 | 24.00 | 25.95 | 25.95 | 11.85% | 926 |
| Aug 26, 2026 | 22.20 | 23.10 | 22.00 | 23.20 | 23.20 | -0.22% | 217 |
| Aug 25, 2026 | 23.75 | 23.75 | 23.10 | 23.25 | 23.25 | -1.48% | 620 |
| Aug 24, 2026 | 23.45 | 23.60 | 23.35 | 23.60 | 23.60 | -0.42% | 825 |
| Aug 21, 2026 | 23.50 | 23.50 | 23.25 | 23.70 | 23.70 | 0.85% | 100 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | - |
| Aug 19, 2026 | 23.25 | 23.25 | 23.20 | 23.30 | 23.30 | 3.79% | 1,050 |
| Aug 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.51% | - |
| Aug 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Aug 14, 2026 | 22.55 | 22.70 | 22.55 | 21.90 | 21.90 | 7.35% | 74 |
| Aug 13, 2026 | 20.90 | 20.90 | 20.45 | 20.40 | 20.40 | 0.49% | 50 |
| Aug 12, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -5.58% | - |
| Aug 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.05% | - |
| Aug 10, 2026 | 19.84 | 21.80 | 19.84 | 21.95 | 21.95 | 6.30% | 1,048 |
| Aug 7, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.48% | - |
| Aug 6, 2026 | 20.55 | 21.60 | 19.86 | 20.15 | 20.15 | -15.16% | 336 |
| Aug 5, 2026 | 23.25 | 23.25 | 23.25 | 23.75 | 23.75 | 3.71% | 221 |
| Aug 4, 2026 | 22.70 | 22.70 | 22.70 | 22.90 | 22.90 | 5.53% | 500 |
| Aug 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 5.60% | - |
| Jul 31, 2026 | 20.15 | 20.15 | 20.15 | 20.55 | 20.55 | 0.74% | 119 |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -7.27% | - |
| Jul 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04% | - |
| Jul 28, 2026 | 20.10 | 20.10 | 20.10 | 21.35 | 21.35 | 6.22% | 492 |
| Jul 27, 2026 | 19.28 | 19.74 | 19.26 | 20.10 | 20.10 | 7.72% | 2,175 |