Laboratorio Farmaceutico Erfo S.p.A. (BIT:ERFO)
Italy · Delayed Price · Currency is EUR 1.550
+0.070 (4.73%)
At close: Oct 31, 2025
BIT:ERFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 6,000 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 2,000 |
| Sep 24, 2025 | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | 2.38% | 20,000 |
| Sep 23, 2025 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 2.80% | 17,000 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 19, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.06% | 12,000 |
| Sep 18, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | 0.71% | 10,000 |
| Sep 17, 2025 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | 7,000 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | 1,000 |
| Sep 15, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 3,000 |
| Sep 12, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.23% | 5,000 |
| Sep 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 2,000 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -3.10% | 11,000 |
| Sep 9, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.34% | 9,000 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -3.32% | 32,000 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -3.83% | 54,000 |
| Sep 4, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 0.32% | 17,000 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 25,000 |
| Sep 2, 2025 | 1.60 | 1.69 | 1.58 | 1.59 | 1.59 | 0.63% | 93,000 |
| Sep 1, 2025 | 1.60 | 1.61 | 1.54 | 1.58 | 1.58 | -2.47% | 61,000 |
| Aug 29, 2025 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -3.57% | 228,000 |
| Aug 28, 2025 | 1.48 | 1.68 | 1.48 | 1.68 | 1.68 | 11.63% | 377,000 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -2.59% | 24,000 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | -0.32% | 25,000 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 77,000 |