Friends S.p.A. (BIT:AMI)
Italy · Delayed Price · Currency is EUR 1.720
+0.060 (3.61%)
At close: Apr 17, 2026
Friends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | - | 12,000 |
| Mar 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 2,000 |
| Mar 19, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 4,000 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.56% | 4,000 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.53% | 2,000 |
| Mar 16, 2026 | 1.60 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 17,000 |
| 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 |