Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.610
+0.040 (2.55%)
At close: Mar 13, 2026
Friends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.59 | 1.66 | 1.59 | 1.61 | 1.61 | 2.55% | 41,000 |
| Mar 12, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 1.29% | 15,000 |
| Mar 11, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -4.62% | 43,000 |
| Mar 10, 2026 | 1.44 | 1.63 | 1.44 | 1.63 | 1.63 | 14.44% | 107,000 |
| Mar 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 15,000 |
| Mar 6, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 5.97% | 5,000 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 1,000 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 3, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -2.14% | 13,000 |
| Mar 2, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 24,000 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 26, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.51% | 4,000 |
| Feb 25, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.36% | 3,000 |
| Feb 24, 2026 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 3.32% | 11,000 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 20, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.88% | 12,000 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 10,000 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 17, 2026 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | -0.38% | 44,000 |
| Feb 16, 2026 | 1.33 | 1.41 | 1.32 | 1.32 | 1.32 | - | 39,000 |
| Feb 13, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | -1.50% | 47,000 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 11, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.69% | 24,000 |
| 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 | - | - |