Alfonsino S.p.A. (BIT:ALFO)
Italy · Delayed Price · Currency is EUR 0.2260
-0.0080 (-3.42%)
At close: Dec 4, 2025
Alfonsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | 42,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | 8,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 26,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.24% | 59,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 58,000 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.88% | 111,000 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.92% | 349,000 |
| Nov 21, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 8.60% | 265,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 21,000 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 20,000 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 38,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 19,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 112,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 53,000 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 18,000 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 14,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 3,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | 4,000 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 24,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 9,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.43% | 39,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.36% | 144,000 |
| Oct 27, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.35% | 456,000 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 485,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.66% | 93,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 190,000 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 51,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 38,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 10,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,000 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 7,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 3,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.07% | 23,000 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | 13,000 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.39% | 8,000 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.46% | 21,000 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | 27,000 |