H-FARM S.p.A. (BIT:FARM)
Italy · Delayed Price · Currency is EUR 0.1680
+0.0010 (0.60%)
May 28, 2026, 2:42 PM CET
H-FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 48,000 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.73% | 73,500 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 25, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -0.62% | 109,500 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 3,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 6,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 9,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 91,500 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 1,500 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 6,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 15,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.85% | 49,500 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 81,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 1,500 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 69,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 6,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 15,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | 7,500 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 184,500 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 24,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 6,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 51,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 3,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 61,500 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 21,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 9,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 6,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 3,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.31% | 15,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| 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 | - | - |