BFF Bank S.p.A. (BIT:BFF)
Italy · Delayed Price · Currency is EUR 2.082
-0.030 (-1.42%)
Apr 24, 2026, 5:35 PM CET
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.15 | 2.21 | 2.05 | 2.07 | - | -1.89% | 8,233,960 |
| Apr 23, 2026 | 2.24 | 2.33 | 2.11 | 2.11 | 2.11 | 3.43% | 21,915,000 |
| Apr 22, 2026 | 2.10 | 2.14 | 2.02 | 2.04 | 2.04 | -3.13% | 8,471,171 |
| Apr 21, 2026 | 2.09 | 2.25 | 2.05 | 2.11 | 2.11 | 2.33% | 14,603,582 |
| Apr 20, 2026 | 2.00 | 2.08 | 1.94 | 2.06 | 2.06 | -0.48% | 10,789,030 |
| Apr 17, 2026 | 1.91 | 2.10 | 1.85 | 2.07 | 2.07 | 9.52% | 12,136,820 |
| Apr 16, 2026 | 1.93 | 1.97 | 1.87 | 1.89 | 1.89 | - | 8,382,787 |
| Apr 15, 2026 | 1.86 | 1.89 | 1.78 | 1.89 | 1.89 | 3.00% | 7,753,885 |
| Apr 14, 2026 | 1.80 | 1.84 | 1.71 | 1.84 | 1.84 | 4.08% | 8,681,070 |
| Apr 13, 2026 | 1.62 | 1.79 | 1.57 | 1.76 | 1.76 | 9.23% | 7,367,294 |
| Apr 10, 2026 | 1.72 | 1.78 | 1.61 | 1.61 | 1.61 | -5.28% | 9,968,518 |
| Apr 9, 2026 | 1.72 | 1.76 | 1.63 | 1.70 | 1.70 | 0.47% | 6,797,680 |
| Apr 8, 2026 | 1.96 | 2.05 | 1.66 | 1.70 | 1.70 | -2.86% | 15,074,721 |
| Apr 7, 2026 | 1.48 | 1.87 | 1.48 | 1.75 | 1.75 | 21.00% | 16,736,632 |
| Apr 2, 2026 | 1.58 | 1.59 | 1.44 | 1.44 | 1.44 | -9.64% | 12,496,300 |
| Apr 1, 2026 | 1.49 | 1.64 | 1.48 | 1.60 | 1.60 | 10.90% | 13,000,986 |
| Mar 31, 2026 | 1.44 | 1.67 | 1.41 | 1.44 | 1.44 | 0.49% | 23,378,210 |
| Mar 30, 2026 | 1.30 | 1.80 | 1.23 | 1.43 | 1.43 | -54.94% | 26,805,330 |
| Mar 27, 2026 | 3.21 | 3.22 | 3.13 | 3.18 | 3.18 | -0.56% | 1,229,139 |
| Mar 26, 2026 | 3.14 | 3.25 | 3.09 | 3.20 | 3.20 | 1.91% | 1,281,227 |
| Mar 25, 2026 | 3.12 | 3.27 | 3.11 | 3.14 | 3.14 | 2.08% | 2,306,097 |
| Mar 24, 2026 | 3.09 | 3.17 | 3.03 | 3.07 | 3.07 | 0.13% | 1,197,998 |
| Mar 23, 2026 | 2.97 | 3.12 | 2.94 | 3.07 | 3.07 | 1.66% | 2,437,028 |
| Mar 20, 2026 | 3.19 | 3.19 | 2.98 | 3.02 | 3.02 | -4.67% | 2,658,739 |
| Mar 19, 2026 | 3.03 | 3.28 | 3.01 | 3.17 | 3.17 | 3.33% | 3,848,743 |
| Mar 18, 2026 | 3.03 | 3.07 | 2.88 | 3.07 | 3.07 | 2.27% | 3,654,415 |
| Mar 17, 2026 | 3.02 | 3.06 | 2.90 | 3.00 | 3.00 | 0.13% | 3,711,980 |
| Mar 16, 2026 | 3.26 | 3.26 | 2.94 | 2.99 | 2.99 | -8.10% | 3,341,496 |
| Mar 13, 2026 | 3.20 | 3.26 | 3.05 | 3.26 | 3.26 | 0.80% | 2,412,480 |
| Mar 12, 2026 | 3.42 | 3.45 | 3.18 | 3.23 | 3.23 | -6.32% | 2,658,246 |
| Mar 11, 2026 | 3.34 | 3.45 | 3.31 | 3.45 | 3.45 | 2.80% | 1,452,336 |
| Mar 10, 2026 | 3.42 | 3.48 | 3.33 | 3.36 | 3.36 | -0.47% | 1,618,995 |
| Mar 9, 2026 | 3.35 | 3.41 | 3.29 | 3.37 | 3.37 | -1.00% | 1,542,210 |
| Mar 6, 2026 | 3.46 | 3.50 | 3.38 | 3.41 | 3.41 | 0.29% | 1,131,878 |
| Mar 5, 2026 | 3.51 | 3.51 | 3.35 | 3.40 | 3.40 | -2.97% | 2,799,986 |
| Mar 4, 2026 | 3.46 | 3.52 | 3.36 | 3.50 | 3.50 | 1.33% | 2,531,884 |
| Mar 3, 2026 | 3.63 | 3.63 | 3.42 | 3.45 | 3.45 | -4.16% | 2,147,258 |
| Mar 2, 2026 | 3.60 | 3.67 | 3.52 | 3.60 | 3.60 | -4.76% | 3,203,144 |
| Feb 27, 2026 | 3.73 | 3.80 | 3.62 | 3.78 | 3.78 | 1.78% | 3,981,225 |
| Feb 26, 2026 | 3.50 | 3.72 | 3.47 | 3.72 | 3.72 | 6.23% | 4,070,568 |
| Feb 25, 2026 | 3.50 | 3.61 | 3.47 | 3.50 | 3.50 | 1.16% | 2,979,940 |
| Feb 24, 2026 | 3.69 | 3.69 | 3.45 | 3.46 | 3.46 | -6.13% | 3,415,916 |
| Feb 23, 2026 | 3.33 | 3.69 | 3.32 | 3.69 | 3.69 | 10.82% | 5,994,190 |
| Feb 20, 2026 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -3.65% | 5,555,370 |
| Feb 19, 2026 | 3.44 | 3.62 | 3.42 | 3.45 | 3.45 | -0.12% | 5,291,738 |
| Feb 18, 2026 | 3.44 | 3.51 | 3.35 | 3.46 | 3.46 | 2.07% | 7,736,384 |
| Feb 17, 2026 | 3.70 | 3.84 | 3.36 | 3.39 | 3.39 | -11.78% | 19,205,500 |
| 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 |