Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.335
+0.035 (2.69%)
At close: Feb 11, 2026
Friends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | 4.00% | 22,000 |
| Feb 9, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 6,000 |
| Feb 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 1,000 |
| Feb 5, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 9,000 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -2.00% | 31,000 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 130,000 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 10,000 |
| Jan 30, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | -1.17% | 327,000 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 775,000 |
| Jan 28, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.40% | 100,000 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.56% | 14,000 |
| Jan 26, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 1.98% | 39,000 |
| Jan 23, 2026 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 47,000 |
| Jan 22, 2026 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | - | 42,000 |
| Jan 21, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | - | 16,000 |
| Jan 20, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 18,000 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.20% | 32,000 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | 4,000 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 14, 2026 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 36,000 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 4,000 |
| Jan 12, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | 8,000 |
| Jan 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.72% | 11,000 |
| Jan 8, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.80% | 6,000 |
| Jan 7, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 29,000 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 2, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 12,000 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -7.30% | 42,000 |
| Dec 29, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 5.38% | 22,000 |
| Dec 23, 2025 | 1.29 | 1.39 | 1.28 | 1.30 | 1.30 | 4.00% | 66,000 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 19, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 35,000 |
| Dec 18, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.96% | 8,000 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.22% | 2,000 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 10,000 |
| Dec 15, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.41% | 33,000 |
| Dec 12, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 4,000 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,000 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Dec 8, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 3,000 |
| Dec 5, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 7,000 |
| Dec 4, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 3,000 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Dec 2, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 10,000 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 28, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.42% | 11,000 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |