Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.550
-0.020 (-1.27%)
Last updated: Jul 17, 2026, 9:00 AM CET
Friends Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -3.03% | 3,000 |
| 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 |