BFF Bank S.p.A. (BIT:BFF)
Italy · Delayed Price · Currency is EUR 3.386
-0.452 (-11.78%)
At close: Feb 17, 2026
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 3.70 | 3.84 | 3.36 | 3.39 | 3.39 | -11.78% | 19,205,503 |
| Feb 16, 2026 | 4.47 | 4.55 | 3.74 | 3.84 | 3.84 | -12.17% | 5,931,473 |
| Feb 13, 2026 | 4.72 | 4.76 | 4.37 | 4.37 | 4.37 | -6.38% | 4,103,204 |
| Feb 12, 2026 | 4.24 | 4.67 | 4.24 | 4.67 | 4.67 | 8.41% | 4,904,534 |
| Feb 11, 2026 | 4.64 | 4.82 | 4.29 | 4.31 | 4.31 | -9.31% | 7,411,387 |
| Feb 10, 2026 | 4.65 | 4.75 | 4.50 | 4.75 | 4.75 | 4.31% | 4,196,029 |
| Feb 9, 2026 | 4.46 | 4.64 | 4.33 | 4.55 | 4.55 | 2.48% | 4,244,292 |
| Feb 6, 2026 | 4.54 | 4.59 | 4.30 | 4.44 | 4.44 | -4.02% | 4,628,533 |
| Feb 5, 2026 | 4.71 | 4.75 | 4.56 | 4.63 | 4.63 | -1.53% | 4,670,340 |
| Feb 4, 2026 | 4.14 | 4.87 | 4.11 | 4.70 | 4.70 | 13.53% | 15,004,170 |
| Feb 3, 2026 | 4.53 | 4.66 | 4.12 | 4.14 | 4.14 | -8.00% | 14,726,980 |
| Feb 2, 2026 | 5.70 | 5.74 | 4.11 | 4.50 | 4.50 | -44.27% | 21,022,893 |
| Jan 30, 2026 | 8.10 | 8.13 | 8.03 | 8.08 | 8.08 | 0.50% | 619,953 |
| Jan 29, 2026 | 8.10 | 8.15 | 8.04 | 8.04 | 8.04 | -0.68% | 454,094 |
| Jan 28, 2026 | 8.16 | 8.17 | 7.95 | 8.09 | 8.09 | -0.86% | 1,119,258 |
| Jan 27, 2026 | 8.20 | 8.24 | 8.15 | 8.16 | 8.16 | 0.49% | 620,682 |
| Jan 26, 2026 | 8.27 | 8.28 | 8.09 | 8.12 | 8.12 | -1.52% | 919,640 |
| Jan 23, 2026 | 8.42 | 8.42 | 8.23 | 8.25 | 8.25 | -2.43% | 821,300 |
| Jan 22, 2026 | 8.51 | 8.61 | 8.31 | 8.45 | 8.45 | -0.06% | 489,910 |
| Jan 21, 2026 | 8.32 | 8.46 | 8.20 | 8.46 | 8.46 | 0.83% | 990,385 |
| Jan 20, 2026 | 8.35 | 8.45 | 8.29 | 8.39 | 8.39 | -0.12% | 584,044 |
| Jan 19, 2026 | 8.38 | 8.49 | 8.31 | 8.40 | 8.40 | -0.83% | 1,093,575 |
| Jan 16, 2026 | 8.28 | 8.51 | 8.23 | 8.47 | 8.47 | 1.99% | 1,560,177 |
| Jan 15, 2026 | 9.40 | 9.40 | 8.30 | 8.30 | 8.30 | -14.48% | 4,732,613 |
| Jan 14, 2026 | 9.55 | 9.73 | 9.55 | 9.71 | 9.71 | 1.46% | 307,401 |
| Jan 13, 2026 | 9.64 | 9.70 | 9.55 | 9.57 | 9.57 | -0.78% | 311,396 |
| Jan 12, 2026 | 9.64 | 9.64 | 9.44 | 9.64 | 9.64 | 1.90% | 319,868 |
| Jan 9, 2026 | 9.56 | 9.59 | 9.40 | 9.46 | 9.46 | -2.07% | 518,707 |
| Jan 8, 2026 | 9.45 | 9.66 | 9.40 | 9.66 | 9.66 | 2.06% | 306,022 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.37 | 9.47 | 9.47 | 0.05% | 569,418 |
| Jan 6, 2026 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | -0.11% | 243,116 |
| Jan 5, 2026 | 9.52 | 9.53 | 9.34 | 9.47 | 9.47 | -0.05% | 393,070 |
| Jan 2, 2026 | 9.48 | 9.52 | 9.43 | 9.48 | 9.48 | -0.26% | 363,086 |
| Dec 30, 2025 | 9.48 | 9.52 | 9.44 | 9.50 | 9.50 | 0.11% | 226,941 |
| Dec 29, 2025 | 9.37 | 9.50 | 9.33 | 9.49 | 9.49 | 1.61% | 279,033 |
| Dec 23, 2025 | 9.38 | 9.42 | 9.34 | 9.34 | 9.34 | -0.43% | 280,263 |
| Dec 22, 2025 | 9.45 | 9.47 | 9.34 | 9.38 | 9.38 | -0.74% | 427,128 |
| Dec 19, 2025 | 9.39 | 9.53 | 9.37 | 9.45 | 9.45 | 0.16% | 369,910 |
| Dec 18, 2025 | 9.34 | 9.52 | 9.33 | 9.44 | 9.44 | 1.07% | 284,197 |
| Dec 17, 2025 | 9.43 | 9.48 | 9.34 | 9.34 | 9.34 | -0.80% | 303,200 |
| Dec 16, 2025 | 9.38 | 9.43 | 9.27 | 9.41 | 9.41 | 0.37% | 469,207 |
| Dec 15, 2025 | 9.54 | 9.54 | 9.37 | 9.38 | 9.38 | -0.64% | 386,317 |
| Dec 12, 2025 | 9.51 | 9.59 | 9.41 | 9.44 | 9.44 | 0.21% | 388,674 |
| Dec 11, 2025 | 9.52 | 9.63 | 9.41 | 9.42 | 9.42 | -1.31% | 699,953 |
| Dec 10, 2025 | 10.16 | 10.21 | 9.52 | 9.54 | 9.54 | -9.49% | 1,517,069 |
| Dec 9, 2025 | 10.38 | 10.57 | 10.38 | 10.54 | 10.54 | 0.76% | 192,429 |
| Dec 8, 2025 | 10.47 | 10.50 | 10.40 | 10.46 | 10.46 | 0.19% | 142,073 |
| Dec 5, 2025 | 10.30 | 10.51 | 10.29 | 10.44 | 10.44 | 1.06% | 284,341 |
| Dec 4, 2025 | 10.50 | 10.56 | 10.28 | 10.33 | 10.33 | -1.62% | 492,505 |
| Dec 3, 2025 | 10.62 | 10.65 | 10.50 | 10.50 | 10.50 | -1.32% | 219,788 |