H-FARM S.p.A. (BIT:FARM)
Italy · Delayed Price · Currency is EUR 0.2140
+0.0020 (0.94%)
Jun 17, 2026, 5:11 PM CET
H-FARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 21,000 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 147,000 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.86% | 333,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 208,500 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 79,500 |
| Jun 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 133,500 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | 112,500 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 69,000 |
| Jun 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.96% | 216,000 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.45% | 238,500 |
| Jun 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 108,000 |
| Jun 2, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.96% | 421,500 |
| Jun 1, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 12.22% | 565,500 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.14% | 130,500 |
| 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 |