B.F. S.p.A. (BIT:BFG)
Italy · Delayed Price · Currency is EUR 7.80
+0.10 (1.30%)
At close: Nov 6, 2026
B.F. S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 45,109 |
| Nov 5, 2026 | 7.62 | 7.70 | 7.38 | 7.70 | 7.70 | -0.52% | 26,215 |
| Nov 4, 2026 | 7.60 | 7.76 | 7.44 | 7.74 | 7.74 | 1.84% | 11,874 |
| Nov 3, 2026 | 7.44 | 7.96 | 7.44 | 7.60 | 7.60 | 0.53% | 24,250 |
| Nov 2, 2026 | 7.68 | 7.68 | 7.44 | 7.56 | 7.56 | -0.26% | 22,927 |
| Oct 30, 2026 | 7.60 | 7.78 | 7.58 | 7.58 | 7.58 | -0.26% | 11,353 |
| Oct 29, 2026 | 7.70 | 7.86 | 7.60 | 7.60 | 7.60 | -2.31% | 17,304 |
| Oct 28, 2026 | 7.82 | 8.18 | 7.64 | 7.78 | 7.78 | 0.78% | 24,138 |
| Oct 27, 2026 | 8.00 | 8.00 | 7.62 | 7.72 | 7.72 | -3.26% | 22,731 |
| Oct 26, 2026 | 7.50 | 8.04 | 7.50 | 7.98 | 7.98 | 7.84% | 37,452 |
| Oct 23, 2026 | 7.54 | 7.74 | 7.34 | 7.40 | 7.40 | -3.14% | 37,246 |
| Oct 22, 2026 | 7.76 | 8.26 | 7.50 | 7.64 | 7.64 | -2.55% | 46,879 |
| Oct 21, 2026 | 8.52 | 8.64 | 7.76 | 7.84 | 7.84 | -10.09% | 77,733 |
| Oct 20, 2026 | 9.90 | 10.15 | 8.60 | 8.72 | 8.72 | -12.45% | 101,561 |
| Oct 19, 2026 | 8.68 | 9.96 | 8.10 | 9.96 | 9.96 | 16.90% | 77,392 |
| Oct 16, 2026 | 8.60 | 8.84 | 8.26 | 8.52 | 8.52 | 0.24% | 37,387 |
| Oct 15, 2026 | 8.02 | 8.50 | 8.00 | 8.50 | 8.50 | 7.05% | 33,554 |
| Oct 14, 2026 | 7.98 | 8.10 | 7.88 | 7.94 | 7.94 | 0.51% | 21,418 |
| Oct 13, 2026 | 7.98 | 8.06 | 7.74 | 7.90 | 7.90 | 0.25% | 28,945 |
| Oct 12, 2026 | 7.70 | 7.98 | 7.54 | 7.88 | 7.88 | 5.07% | 31,210 |
| Oct 9, 2026 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 18,764 |
| Oct 8, 2026 | 7.80 | 7.88 | 7.40 | 7.40 | 7.40 | -1.07% | 21,372 |
| Oct 7, 2026 | 7.78 | 7.84 | 7.40 | 7.48 | 7.48 | -2.09% | 27,520 |
| Oct 6, 2026 | 7.96 | 8.10 | 7.64 | 7.64 | 7.64 | -4.50% | 47,892 |
| Oct 5, 2026 | 8.02 | 8.02 | 7.86 | 8.00 | 8.00 | 1.01% | 13,636 |
| Oct 2, 2026 | 7.74 | 8.20 | 7.74 | 7.92 | 7.92 | 3.39% | 69,206 |
| Oct 1, 2026 | 7.68 | 7.82 | 7.60 | 7.66 | 7.66 | -1.79% | 57,342 |
| Sep 30, 2026 | 7.60 | 7.80 | 7.50 | 7.80 | 7.80 | 2.63% | 33,906 |
| Sep 29, 2026 | 7.60 | 7.78 | 7.60 | 7.60 | 7.60 | -0.26% | 29,172 |
| Sep 28, 2026 | 7.78 | 7.90 | 7.60 | 7.62 | 7.62 | 0.24% | 40,681 |
| Sep 25, 2026 | 7.52 | 7.78 | 7.50 | 7.64 | 7.60 | 2.96% | 29,512 |
| Sep 24, 2026 | 7.54 | 7.92 | 7.42 | 7.42 | 7.38 | -1.07% | 107,973 |
| Sep 23, 2026 | 7.12 | 7.54 | 6.94 | 7.50 | 7.46 | 6.84% | 71,499 |
| Sep 22, 2026 | 6.80 | 7.08 | 6.80 | 7.02 | 6.99 | 3.24% | 35,068 |
| Sep 21, 2026 | 6.96 | 7.00 | 6.52 | 6.80 | 6.77 | -4.23% | 35,831 |
| Sep 18, 2026 | 7.10 | 7.20 | 6.98 | 7.10 | 7.06 | -1.39% | 31,674 |
| Sep 17, 2026 | 6.80 | 7.20 | 6.72 | 7.20 | 7.16 | 5.88% | 220,138 |
| Sep 16, 2026 | 6.16 | 6.80 | 6.16 | 6.80 | 6.77 | 8.63% | 64,113 |
| Sep 15, 2026 | 6.04 | 6.34 | 5.98 | 6.26 | 6.23 | 3.99% | 16,698 |
| Sep 14, 2026 | 6.14 | 6.34 | 6.02 | 6.02 | 5.99 | -0.66% | 22,455 |
| Sep 11, 2026 | 5.96 | 6.28 | 5.96 | 6.06 | 6.03 | 2.02% | 33,812 |
| Sep 10, 2026 | 5.82 | 6.00 | 5.58 | 5.94 | 5.91 | 4.21% | 3,052,327 |
| Sep 9, 2026 | 5.22 | 5.70 | 5.22 | 5.70 | 5.67 | 8.78% | 62,018 |
| Sep 8, 2026 | 5.22 | 5.30 | 5.22 | 5.24 | 5.21 | -1.13% | 23,965 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.27 | - | 31,270 |
| Sep 4, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.27 | 1.92% | 57,100 |
| Sep 3, 2026 | 5.04 | 5.20 | 5.04 | 5.20 | 5.17 | 1.96% | 49,914 |
| Sep 2, 2026 | 5.04 | 5.14 | 5.02 | 5.10 | 5.07 | 0.39% | 6,165 |
| Sep 1, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.05 | -0.78% | 1,405 |
| Aug 31, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.09 | 0.39% | 22,496 |