B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 4.250
-0.060 (-1.39%)
Last updated: Mar 26, 2026, 3:51 PM CET
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.34 | 4.35 | 4.21 | 4.31 | 4.31 | 0.23% | 234,266 |
| Mar 24, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 10,817 |
| Mar 23, 2026 | 4.32 | 4.34 | 4.29 | 4.34 | 4.34 | 0.46% | 12,106 |
| Mar 20, 2026 | 4.35 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 16,690 |
| Mar 19, 2026 | 4.33 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 14,520 |
| Mar 18, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | 2,966 |
| Mar 17, 2026 | 4.39 | 4.40 | 4.30 | 4.35 | 4.35 | 0.46% | 46,960 |
| Mar 16, 2026 | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -1.37% | 12,860 |
| Mar 13, 2026 | 4.36 | 4.40 | 4.35 | 4.39 | 4.39 | - | 17,980 |
| Mar 12, 2026 | 4.37 | 4.44 | 4.36 | 4.39 | 4.39 | -0.45% | 1,835 |
| Mar 11, 2026 | 4.37 | 4.45 | 4.35 | 4.41 | 4.41 | 0.23% | 2,192 |
| Mar 10, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.53% | 13,924 |
| Mar 9, 2026 | 4.27 | 4.31 | 4.20 | 4.25 | 4.25 | -1.62% | 14,797 |
| Mar 6, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.59% | 18,475 |
| Mar 5, 2026 | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | -0.68% | 6,257 |
| Mar 4, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.14% | 9,714 |
| Mar 3, 2026 | 4.48 | 4.49 | 4.37 | 4.37 | 4.37 | -1.35% | 21,049 |
| Mar 2, 2026 | 4.47 | 4.49 | 4.43 | 4.43 | 4.43 | -1.56% | 21,313 |
| Feb 27, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 17,354 |
| Feb 26, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | 0.22% | 11,470 |
| Feb 25, 2026 | 4.45 | 4.48 | 4.45 | 4.48 | 4.48 | -0.22% | 4,497 |
| Feb 24, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | -0.22% | 1,540 |
| Feb 23, 2026 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | - | 7,228 |
| Feb 20, 2026 | 4.45 | 4.50 | 4.44 | 4.50 | 4.50 | 0.22% | 12,978 |
| Feb 19, 2026 | 4.50 | 4.51 | 4.45 | 4.49 | 4.49 | - | 19,850 |
| Feb 18, 2026 | 4.50 | 4.55 | 4.44 | 4.49 | 4.49 | -2.39% | 47,967 |
| Feb 17, 2026 | 4.43 | 4.60 | 4.40 | 4.60 | 4.60 | 4.07% | 52,117 |
| Feb 16, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | - | 5,569 |
| Feb 13, 2026 | 4.40 | 4.43 | 4.39 | 4.42 | 4.42 | 0.68% | 19,955 |
| Feb 12, 2026 | 4.36 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 3,205 |
| Feb 11, 2026 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | - | 12,391 |
| Feb 10, 2026 | 4.40 | 4.45 | 4.38 | 4.40 | 4.40 | -0.45% | 30,747 |
| Feb 9, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | - | 34,120 |
| Feb 6, 2026 | 4.39 | 4.46 | 4.39 | 4.42 | 4.42 | -0.45% | 6,662 |
| Feb 5, 2026 | 4.40 | 4.44 | 4.34 | 4.44 | 4.44 | 2.07% | 35,319 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -0.46% | 7,746 |
| Feb 3, 2026 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -0.23% | 12,900 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -1.57% | 33,350 |
| Jan 30, 2026 | 4.45 | 4.45 | 4.41 | 4.45 | 4.45 | - | 4,941 |
| Jan 29, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -0.22% | 6,122 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -1.11% | 14,100 |
| Jan 27, 2026 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | 0.45% | 49,863 |
| Jan 26, 2026 | 4.48 | 4.51 | 4.41 | 4.49 | 4.49 | 0.45% | 69,779 |
| Jan 23, 2026 | 4.39 | 4.48 | 4.34 | 4.47 | 4.47 | 1.59% | 100,484 |
| Jan 22, 2026 | 4.18 | 4.40 | 4.18 | 4.40 | 4.40 | 4.02% | 65,936 |
| Jan 21, 2026 | 4.19 | 4.23 | 4.15 | 4.23 | 4.23 | 0.71% | 85,958 |
| Jan 20, 2026 | 4.15 | 4.20 | 4.12 | 4.20 | 4.20 | 1.20% | 102,202 |
| Jan 19, 2026 | 4.13 | 4.15 | 4.12 | 4.15 | 4.15 | -0.95% | 66,794 |
| Jan 16, 2026 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 111,714 |
| Jan 15, 2026 | 4.19 | 4.19 | 4.12 | 4.17 | 4.17 | - | 74,240 |