BFF Bank S.p.A. (BIT:BFF)
Italy · Delayed Price · Currency is EUR 2.946
-0.002 (-0.07%)
Sep 23, 2026, 5:35 PM CET
BFF Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.98 | 3.00 | 2.94 | 2.95 | - | -0.07% | 1,054,487 |
| Sep 22, 2026 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | -1.40% | 1,558,730 |
| Sep 21, 2026 | 3.02 | 3.05 | 2.99 | 2.99 | 2.99 | -0.66% | 1,303,669 |
| Sep 18, 2026 | 3.06 | 3.11 | 2.99 | 3.01 | 3.01 | -1.63% | 2,982,908 |
| Sep 17, 2026 | 3.01 | 3.06 | 2.99 | 3.06 | 3.06 | 0.59% | 1,926,641 |
| Sep 16, 2026 | 3.04 | 3.06 | 2.99 | 3.04 | 3.04 | 0.73% | 1,205,357 |
| Sep 15, 2026 | 3.05 | 3.05 | 2.91 | 3.02 | 3.02 | 0.20% | 2,580,885 |
| Sep 14, 2026 | 3.14 | 3.22 | 2.99 | 3.01 | 3.01 | -4.13% | 3,685,067 |
| Sep 11, 2026 | 3.01 | 3.17 | 2.96 | 3.14 | 3.14 | 5.86% | 2,871,742 |
| Sep 10, 2026 | 3.04 | 3.04 | 2.94 | 2.97 | 2.97 | -1.53% | 1,503,728 |
| Sep 9, 2026 | 2.94 | 3.06 | 2.93 | 3.02 | 3.02 | 2.79% | 2,810,695 |
| Sep 8, 2026 | 2.95 | 2.97 | 2.91 | 2.93 | 2.93 | -1.34% | 1,851,327 |
| Sep 7, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.72% | 2,160,774 |
| Sep 4, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 720,668 |
| Sep 3, 2026 | 3.08 | 3.09 | 3.00 | 3.05 | 3.05 | 0.46% | 1,361,295 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -1.94% | 1,834,134 |
| Sep 1, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.65% | 1,461,525 |
| Aug 31, 2026 | 3.14 | 3.17 | 3.14 | 3.14 | 3.14 | -0.19% | 651,659 |
| Aug 28, 2026 | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | 0.06% | 1,152,448 |
| Aug 27, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.68% | 1,917,409 |
| Aug 26, 2026 | 3.13 | 3.17 | 3.08 | 3.10 | 3.10 | -1.34% | 1,610,596 |
| Aug 25, 2026 | 3.22 | 3.23 | 3.14 | 3.14 | 3.14 | -1.88% | 2,443,703 |
| Aug 24, 2026 | 3.07 | 3.21 | 3.06 | 3.20 | 3.20 | 3.29% | 3,335,620 |
| Aug 21, 2026 | 3.13 | 3.13 | 3.06 | 3.10 | 3.10 | -0.13% | 1,394,489 |
| Aug 20, 2026 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 1,324,428 |
| Aug 19, 2026 | 3.14 | 3.17 | 3.13 | 3.15 | 3.15 | 0.19% | 1,052,978 |
| Aug 18, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | 0.19% | 1,710,247 |
| Aug 17, 2026 | 3.24 | 3.26 | 3.14 | 3.14 | 3.14 | -2.24% | 3,040,341 |
| Aug 14, 2026 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 2,848,411 |
| Aug 13, 2026 | 3.18 | 3.26 | 3.17 | 3.20 | 3.20 | 1.14% | 3,996,661 |
| Aug 12, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -0.25% | 2,653,671 |
| 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 |