Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.650
+0.010 (0.61%)
Last updated: Jun 3, 2026, 3:06 PM CET
Friends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 3, 2026 | 1.58 | 1.65 | 1.56 | 1.65 | 1.65 | 0.61% | 14,000 |
| Jun 2, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 3,000 |
| Jun 1, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 14,000 |
| May 29, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 6,000 |
| May 28, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -2.21% | 4,000 |
| May 27, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 3,000 |
| May 26, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 6,000 |
| May 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 1,000 |
| May 22, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 22,000 |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 20, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | - | 44,000 |
| May 19, 2026 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| May 18, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 6,000 |
| May 15, 2026 | 1.95 | 1.95 | 1.81 | 1.85 | 1.85 | -5.13% | 17,000 |
| May 14, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 3,000 |
| May 13, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | - | 3,000 |
| May 12, 2026 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 6.04% | 6,000 |
| May 11, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | -5.70% | 13,000 |
| May 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 1,000 |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,000 |
| May 6, 2026 | 1.83 | 1.91 | 1.83 | 1.90 | 1.90 | 5.56% | 41,000 |
| May 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 2,000 |
| May 4, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 2,000 |
| Apr 30, 2026 | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | -0.54% | 7,000 |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 1,000 |
| Apr 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 24, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | -1.07% | 14,000 |
| Apr 23, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 3.89% | 7,000 |
| Apr 22, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 4.65% | 40,000 |
| Apr 21, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 3,000 |
| Apr 20, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 10,000 |
| Apr 17, 2026 | 1.63 | 1.72 | 1.62 | 1.72 | 1.72 | 3.61% | 8,000 |
| Apr 16, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | - | 6,000 |
| Apr 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 2,000 |
| Apr 14, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 19,000 |
| Apr 13, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | - | 12,000 |
| Apr 10, 2026 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 22,000 |
| Apr 9, 2026 | 1.56 | 1.60 | 1.47 | 1.60 | 1.60 | - | 205,000 |
| Apr 8, 2026 | 1.79 | 1.82 | 1.60 | 1.60 | 1.60 | -11.60% | 165,000 |
| Apr 7, 2026 | 2.06 | 2.12 | 1.81 | 1.81 | 1.81 | -11.71% | 211,000 |
| Apr 2, 2026 | 1.83 | 2.05 | 1.83 | 2.05 | 2.05 | 13.89% | 69,000 |
| Apr 1, 2026 | 1.74 | 1.81 | 1.70 | 1.80 | 1.80 | 6.19% | 125,000 |
| Mar 31, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 0.89% | 5,000 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | -3.45% | 18,000 |
| Mar 27, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 1.75% | 11,000 |
| Mar 26, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | -2.29% | 22,000 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.64 | 1.75 | 1.75 | 4.17% | 35,000 |
| Mar 24, 2026 | 1.59 | 1.74 | 1.59 | 1.68 | 1.68 | 5.66% | 50,000 |