H-FARM S.p.A. (BIT:FARM)
Italy flag Italy · Delayed Price · Currency is EUR
0.1795
+0.0010 (0.56%)
Sep 3, 2025, 3:19 PM CET

H-FARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.180.180.180.180.18-9,000
Sep 1, 20250.180.180.180.180.18-0.83%4,500
Aug 29, 20250.180.180.180.180.18-15,000
Aug 28, 20250.180.180.180.180.181.12%57,000
Aug 27, 20250.180.180.180.180.18--
Aug 26, 20250.180.180.180.180.180.56%21,000
Aug 25, 20250.180.180.180.180.18--
Aug 22, 20250.180.180.180.180.18--
Aug 21, 20250.180.180.180.180.18-1.39%9,000
Aug 20, 20250.180.180.180.180.18--
Aug 19, 20250.180.180.180.180.18--
Aug 18, 20250.180.180.180.180.18-1,500
Aug 14, 20250.180.180.180.180.18--
Aug 13, 20250.180.180.180.180.182.28%6,000
Aug 12, 20250.180.180.180.180.18--
Aug 11, 20250.180.180.180.180.18--
Aug 8, 20250.180.180.180.180.18-0.28%54,000
Aug 7, 20250.180.180.180.180.18-1.68%21,000
Aug 6, 20250.180.180.180.180.181.70%15,000
Aug 5, 20250.180.180.180.180.183.23%12,000
Aug 4, 20250.170.170.170.170.17-4.48%1,500
Aug 1, 20250.180.180.180.180.185.00%39,000
Jul 31, 20250.180.180.170.170.17-5.56%31,500
Jul 30, 20250.180.180.180.180.18--
Jul 29, 20250.180.180.180.180.18--
Jul 28, 20250.180.180.180.180.18--
Jul 25, 20250.180.180.180.180.18--
Jul 24, 20250.180.180.180.180.18--
Jul 23, 20250.180.180.180.180.18-45,000
Jul 22, 20250.180.180.180.180.180.56%52,500
Jul 21, 20250.180.180.180.180.18-0.28%1,500
Jul 18, 20250.180.180.180.180.183.76%19,500
Jul 17, 20250.170.170.170.170.17-0.29%52,500
Jul 16, 20250.170.170.170.170.17--
Jul 15, 20250.180.180.170.170.17-2.80%13,500
Jul 14, 20250.180.180.180.180.18--
Jul 11, 20250.180.180.180.180.18--
Jul 10, 20250.180.180.180.180.18--
Jul 9, 20250.170.180.170.180.18-0.56%42,000
Jul 8, 20250.180.180.170.180.180.84%84,000
Jul 7, 20250.180.180.180.180.18-0.56%40,500
Jul 4, 20250.180.180.180.180.18--
Jul 3, 20250.180.180.180.180.18--
Jul 2, 20250.180.180.180.180.180.85%24,000
Jul 1, 20250.180.180.180.180.18-0.28%159,000
Jun 30, 20250.180.180.170.180.181.71%270,000
Jun 27, 20250.170.180.170.180.189.72%619,500
Jun 26, 20250.150.160.150.160.160.31%61,500
Jun 25, 20250.160.160.160.160.16--
Jun 24, 20250.160.160.150.160.16-2.75%52,500