BFF Bank S.p.A. (BIT:BFF)
Italy · Delayed Price · Currency is EUR 3.172
-0.088 (-2.70%)
Aug 11, 2026, 5:35 PM CET
BFF Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.26 | 3.32 | 3.15 | 3.17 | 3.17 | -2.70% | 4,146,689 |
| Aug 10, 2026 | 3.28 | 3.38 | 3.24 | 3.26 | 3.26 | -0.49% | 6,915,122 |
| Aug 7, 2026 | 3.27 | 3.28 | 3.12 | 3.28 | 3.28 | 1.11% | 6,963,390 |
| Aug 6, 2026 | 3.20 | 3.29 | 3.13 | 3.24 | 3.24 | 5.88% | 15,604,160 |
| Aug 5, 2026 | 3.06 | 3.20 | 3.02 | 3.06 | 3.06 | -0.33% | 7,433,029 |
| Aug 4, 2026 | 2.94 | 3.09 | 2.91 | 3.07 | 3.07 | 4.07% | 4,416,215 |
| Aug 3, 2026 | 2.95 | 3.04 | 2.89 | 2.95 | 2.95 | 1.03% | 4,256,743 |
| Jul 31, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | 0.27% | 1,506,529 |
| Jul 30, 2026 | 2.92 | 2.96 | 2.83 | 2.91 | 2.91 | -1.95% | 2,579,024 |
| Jul 29, 2026 | 2.96 | 3.00 | 2.93 | 2.97 | 2.97 | 1.71% | 1,838,020 |
| Jul 28, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 3.18% | 1,461,478 |
| Jul 27, 2026 | 2.92 | 2.93 | 2.81 | 2.83 | 2.83 | -2.28% | 2,010,524 |
| Jul 24, 2026 | 2.87 | 2.92 | 2.87 | 2.90 | 2.90 | 0.84% | 1,268,579 |
| Jul 23, 2026 | 2.99 | 3.00 | 2.85 | 2.87 | 2.87 | -3.62% | 2,875,717 |
| Jul 22, 2026 | 2.97 | 3.04 | 2.97 | 2.98 | 2.98 | -0.60% | 1,727,508 |
| Jul 21, 2026 | 2.96 | 3.03 | 2.96 | 3.00 | 3.00 | 0.20% | 976,317 |
| Jul 20, 2026 | 2.95 | 3.00 | 2.94 | 2.99 | 2.99 | 2.26% | 1,419,546 |
| Jul 17, 2026 | 2.99 | 3.00 | 2.88 | 2.93 | 2.93 | -2.47% | 3,473,780 |
| Jul 16, 2026 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | 0.67% | 1,927,590 |
| Jul 15, 2026 | 2.86 | 3.09 | 2.80 | 2.98 | 2.98 | -4.06% | 6,559,993 |
| Jul 14, 2026 | 3.15 | 3.15 | 3.05 | 3.11 | 3.11 | -1.40% | 4,114,925 |
| Jul 13, 2026 | 3.19 | 3.26 | 3.15 | 3.15 | 3.15 | -1.56% | 4,001,814 |
| Jul 10, 2026 | 3.20 | 3.29 | 3.18 | 3.20 | 3.20 | 0.76% | 5,582,815 |
| Jul 9, 2026 | 3.21 | 3.27 | 3.15 | 3.18 | 3.18 | -1.67% | 3,563,990 |
| Jul 8, 2026 | 3.16 | 3.23 | 3.07 | 3.23 | 3.23 | 0.81% | 5,364,238 |
| Jul 7, 2026 | 3.21 | 3.22 | 3.12 | 3.20 | 3.20 | 3.42% | 6,860,895 |
| Jul 6, 2026 | 3.06 | 3.12 | 3.05 | 3.10 | 3.10 | -0.13% | 1,992,343 |
| Jul 3, 2026 | 3.13 | 3.18 | 3.06 | 3.10 | 3.10 | -0.89% | 2,913,432 |
| Jul 2, 2026 | 3.19 | 3.21 | 3.13 | 3.13 | 3.13 | -1.57% | 3,202,307 |
| Jul 1, 2026 | 3.09 | 3.19 | 3.06 | 3.18 | 3.18 | 3.38% | 4,433,650 |
| Jun 30, 2026 | 2.93 | 3.09 | 2.86 | 3.08 | 3.08 | 5.34% | 4,158,719 |
| Jun 29, 2026 | 3.00 | 3.01 | 2.90 | 2.92 | 2.92 | -1.88% | 2,499,237 |
| Jun 26, 2026 | 3.06 | 3.09 | 2.86 | 2.98 | 2.98 | -4.37% | 6,920,980 |
| Jun 25, 2026 | 3.14 | 3.21 | 3.06 | 3.11 | 3.11 | -0.38% | 2,787,972 |
| Jun 24, 2026 | 3.14 | 3.16 | 3.04 | 3.12 | 3.12 | 0.45% | 3,482,079 |
| Jun 23, 2026 | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -2.51% | 4,016,630 |
| Jun 22, 2026 | 3.30 | 3.35 | 3.19 | 3.19 | 3.19 | -1.97% | 5,813,201 |
| Jun 19, 2026 | 3.14 | 3.28 | 3.08 | 3.25 | 3.25 | 3.17% | 8,375,806 |
| Jun 18, 2026 | 3.26 | 3.32 | 3.08 | 3.15 | 3.15 | -3.01% | 10,551,430 |
| Jun 17, 2026 | 3.22 | 3.44 | 3.21 | 3.25 | 3.25 | 7.11% | 20,775,860 |
| Jun 16, 2026 | 2.93 | 3.09 | 2.92 | 3.04 | 3.04 | 3.97% | 11,584,770 |
| Jun 15, 2026 | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | 2.38% | 5,947,234 |
| Jun 12, 2026 | 2.80 | 2.89 | 2.79 | 2.85 | 2.85 | 2.96% | 7,045,329 |
| Jun 11, 2026 | 2.71 | 2.80 | 2.70 | 2.77 | 2.77 | 1.32% | 4,786,050 |
| Jun 10, 2026 | 2.71 | 2.77 | 2.66 | 2.73 | 2.73 | 1.26% | 5,809,398 |
| Jun 9, 2026 | 2.71 | 2.81 | 2.64 | 2.70 | 2.70 | 0.67% | 6,930,464 |
| Jun 8, 2026 | 2.60 | 2.72 | 2.58 | 2.68 | 2.68 | 1.51% | 3,888,464 |
| Jun 5, 2026 | 2.71 | 2.71 | 2.61 | 2.64 | 2.64 | -1.78% | 2,931,651 |
| Jun 4, 2026 | 2.59 | 2.74 | 2.57 | 2.69 | 2.69 | 3.38% | 5,139,573 |
| Jun 3, 2026 | 2.69 | 2.74 | 2.60 | 2.60 | 2.60 | -2.84% | 5,525,664 |