Alfonsino S.p.A. (BIT:ALFO)
Italy · Delayed Price · Currency is EUR 0.2580
-0.0020 (-0.77%)
At close: Sep 9, 2025
Alfonsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.77% | 18,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.35% | 25,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.07% | 13,000 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -2.61% | 4,000 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 10,000 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -0.74% | 26,000 |
| Aug 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 3,000 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.50% | 40,000 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 0.38% | 15,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 0.38% | 15,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -2.58% | 20,000 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.37% | 1,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.12% | 117,000 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 5.53% | 350,000 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.56% | 62,000 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -0.77% | 20,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.15% | 21,000 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -1.50% | 65,000 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 2.31% | 29,000 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -1.52% | 46,000 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.12% | 25,000 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.38% | 30,000 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -1.12% | 25,000 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.07% | 19,000 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -2.61% | 8,000 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.75% | 16,000 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 0.38% | 11,000 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.15% | 49,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.38% | 11,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -0.38% | 10,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.86% | 4,000 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -0.37% | 3,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.50% | 32,000 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | -1.48% | 109,000 |
| Jul 16, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | -0.74% | 70,000 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.12% | 38,000 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.51% | 9,000 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.75% | 13,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.55% | 1,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 19,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.08% | 32,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.59% | 2,000 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -2.17% | 23,000 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 2.22% | 51,000 |