Laboratorio Farmaceutico Erfo S.p.A. (BIT:ERFO)
Italy · Delayed Price · Currency is EUR 1.460
-0.005 (-0.34%)
Last updated: Dec 4, 2025, 9:00 AM CET
BIT:ERFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | 2,000 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 1,000 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.53% | 2,000 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -3.08% | 5,000 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 13,000 |
| Nov 26, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -7.05% | 29,000 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 24, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 4.00% | 4,000 |
| Nov 21, 2025 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | - | 26,000 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 1.01% | 14,000 |
| Nov 19, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -1.00% | 4,000 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 4,000 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.13% | 194,000 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 10, 2025 | 1.58 | 1.65 | 1.58 | 1.58 | 1.58 | -0.94% | 17,000 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 4,000 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 4, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 15,000 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 31, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 4.73% | 14,000 |
| Oct 30, 2025 | 1.51 | 1.51 | 1.36 | 1.48 | 1.48 | -2.31% | 62,000 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -4.11% | 13,000 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.36% | 5,000 |
| Oct 24, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.30% | 4,000 |
| Oct 23, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -2.96% | 16,000 |
| Oct 22, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | 0.30% | 26,000 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.75% | 24,000 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.48% | 48,000 |
| Oct 17, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.29% | 5,000 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 2,000 |
| Oct 15, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 8,000 |
| Oct 14, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.71% | 7,000 |
| Oct 13, 2025 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 3.55% | 19,000 |
| Oct 10, 2025 | 1.74 | 1.79 | 1.69 | 1.69 | 1.69 | -2.31% | 25,000 |
| Oct 9, 2025 | 1.67 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 37,000 |
| Oct 8, 2025 | 1.73 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 37,000 |
| Oct 7, 2025 | 1.78 | 1.80 | 1.70 | 1.75 | 1.75 | -1.13% | 48,000 |
| Oct 6, 2025 | 1.70 | 1.79 | 1.66 | 1.77 | 1.77 | 4.12% | 61,000 |
| Oct 3, 2025 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | 4.29% | 187,000 |
| Oct 2, 2025 | 1.52 | 1.67 | 1.49 | 1.63 | 1.63 | 5.84% | 75,000 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 26,000 |
| Sep 30, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 12,000 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | 3.42% | 27,000 |