H-FARM S.p.A. (BIT:FARM)
Italy · Delayed Price · Currency is EUR 0.1595
0.00 (0.00%)
At close: Mar 27, 2026
H-FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.18% | 258,000 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 22,500 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,000 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.10% | 63,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 18,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 133,500 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.12% | 192,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.41% | 25,500 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.49% | 54,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.24% | 120,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | 99,000 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 193,500 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 124,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.89% | 54,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.88% | 181,500 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 129,000 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.28% | 106,500 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 7,500 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 88,500 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.37% | 57,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 18,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.82% | 21,000 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.18% | 31,500 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.96% | 343,500 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.54% | 115,500 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.59% | 358,500 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.17% | 33,000 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.87% | 49,500 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.30% | 475,500 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.88% | 580,500 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.07% | 168,000 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.88% | 249,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.33% | 165,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 301,500 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 186,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.18% | 102,000 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | -18.43% | 1,134,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.23 | -0.34% | 1,195,500 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.23 | 0.34% | 1,183,500 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.23 | 0.34% | 646,500 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.23 | -1.02% | 1,752,000 |
| Jan 26, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.23 | 13.46% | 2,595,000 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.21 | 4.42% | 786,000 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.20 | 3.32% | 850,500 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.19 | 1.26% | 673,500 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.19 | - | 339,000 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.19 | 3.48% | 613,500 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.18 | 0.44% | 532,500 |