Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.530
+0.050 (3.38%)
At close: Aug 14, 2026
Friends Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 14,000 |
| Aug 13, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | -1.33% | 21,000 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 11, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 34,000 |
| Aug 10, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | -0.67% | 6,000 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 1.35% | 7,000 |
| Aug 5, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | -2.63% | 5,000 |
| Aug 4, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | - | 6,000 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 30, 2026 | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | 0.66% | 11,000 |
| Jul 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 28, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 4,000 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,000 |
| Jul 22, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -1.29% | 2,000 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 2,000 |
| Jul 16, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -0.63% | 7,000 |
| Jul 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 14, 2026 | 1.51 | 1.58 | 1.49 | 1.58 | 1.58 | - | 14,000 |
| Jul 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 9, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | - | 4,000 |
| Jul 8, 2026 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 5.33% | 14,000 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,000 |
| Jul 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 4,000 |
| Jun 29, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | -2.55% | 7,000 |
| Jun 26, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 2,000 |
| Jun 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 2,000 |
| Jun 24, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 3,000 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 2,000 |
| Jun 19, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 3,000 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 3,000 |
| Jun 17, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 11,000 |
| Jun 16, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 10,000 |
| Jun 15, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 15,000 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -3.16% | 14,000 |
| Jun 11, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | -1.25% | 5,000 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |