B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 5.08
0.00 (0.00%)
Last updated: Jul 28, 2026, 9:00 AM CET
B.F. S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.99 | 5.12 | 4.94 | 5.08 | 5.08 | 2.21% | 457,258 |
| Jul 24, 2026 | 4.97 | 4.98 | 4.94 | 4.97 | 4.97 | 0.61% | 325,442 |
| Jul 23, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | 0.61% | 73,199 |
| Jul 22, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.91 | -0.61% | 791,435 |
| Jul 21, 2026 | 4.94 | 4.94 | 4.91 | 4.94 | 4.94 | 0.82% | 14,372 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 8,051 |
| Jul 17, 2026 | 4.90 | 4.95 | 4.90 | 4.91 | 4.91 | 0.20% | 14,675 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 0.41% | 8,050 |
| Jul 15, 2026 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 12,263 |
| Jul 14, 2026 | 4.87 | 4.90 | 4.82 | 4.90 | 4.90 | - | 66,838 |
| Jul 13, 2026 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | - | 101,855 |
| Jul 10, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | - | 160,444 |
| Jul 9, 2026 | 4.97 | 4.97 | 4.86 | 4.90 | 4.90 | -0.41% | 64,308 |
| Jul 8, 2026 | 4.98 | 4.98 | 4.91 | 4.92 | 4.92 | - | 171,707 |
| Jul 7, 2026 | 4.95 | 4.96 | 4.92 | 4.92 | 4.92 | -0.20% | 74,646 |
| Jul 6, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | -1.00% | 61,238 |
| Jul 3, 2026 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 0.81% | 28,685 |
| Jul 2, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -1.00% | 18,121 |
| Jul 1, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 0.20% | 78,730 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 16,192 |
| Jun 29, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 491,541 |
| Jun 26, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 100,028 |
| Jun 25, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | - | 21,804 |
| Jun 24, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 10,267 |
| Jun 23, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | - | 16,633 |
| Jun 22, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | - | 40,916 |
| Jun 19, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | 61,520 |
| Jun 18, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | - | 16,071 |
| Jun 17, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 127,751 |
| Jun 16, 2026 | 4.97 | 4.99 | 4.97 | 4.97 | 4.97 | - | 377,117 |
| Jun 15, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | - | 23,858 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | - | 17,720 |
| Jun 11, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | - | 29,631 |
| Jun 10, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | - | 26,565 |
| Jun 9, 2026 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | - | 98,382 |
| Jun 8, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | 12,700 |
| Jun 5, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | - | 4,650 |
| Jun 4, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | - | 70,676 |
| Jun 3, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | -0.20% | 224,246 |
| Jun 2, 2026 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 399,369 |
| Jun 1, 2026 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 189,167 |
| May 29, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | - | 706,204 |
| May 28, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | - | 8,734,988 |
| May 27, 2026 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 0.41% | 619,420 |
| May 26, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 394,977 |
| May 25, 2026 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | -0.20% | 111,846 |
| May 22, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | -0.20% | 69,239 |
| May 21, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 59,641 |
| May 20, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | -0.60% | 70,696 |
| May 19, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 34,959 |