Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.400
-0.020 (-1.41%)
At close: Oct 8, 2026
Friends Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 14,000 |
| Oct 7, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -2.07% | 6,000 |
| Oct 6, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 5,000 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 1, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | - | 17,000 |
| Sep 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,000 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 24, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -3.40% | 3,000 |
| Sep 23, 2026 | 1.43 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 47,000 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 21, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 1.42% | 88,000 |
| Sep 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 17, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -4.73% | 11,000 |
| Sep 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 10, 2026 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 5.71% | 22,000 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | - | 13,000 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 10,000 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.73% | 9,000 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 1,000 |
| Aug 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 21, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | - | 6,000 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.38 | 1.47 | 1.47 | 0.68% | 51,000 |
| Aug 19, 2026 | 1.43 | 1.48 | 1.36 | 1.46 | 1.46 | - | 17,000 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 17, 2026 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -4.58% | 63,000 |
| 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 | - | - |