Franchetti S.p.A. (BIT:FCH)
Italy · Delayed Price · Currency is EUR 4.780
+0.060 (1.27%)
Oct 22, 2025, 10:32 AM CET
Franchetti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.74 | 4.74 | 4.68 | 4.72 | 4.72 | - | 4,500 |
| Oct 20, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 0.43% | 8,000 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.54 | 4.70 | 4.70 | 1.29% | 11,500 |
| Oct 16, 2025 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -5.31% | 23,500 |
| Oct 15, 2025 | 4.82 | 4.96 | 4.80 | 4.90 | 4.90 | -0.81% | 6,000 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.80 | 4.94 | 4.94 | -4.08% | 28,000 |
| Oct 13, 2025 | 5.00 | 5.25 | 4.96 | 5.15 | 5.15 | 0.98% | 10,000 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 9,000 |
| Oct 9, 2025 | 5.65 | 5.75 | 5.25 | 5.35 | 5.35 | -3.60% | 32,500 |
| Oct 8, 2025 | 5.15 | 5.60 | 5.10 | 5.55 | 5.55 | 8.82% | 33,000 |
| Oct 7, 2025 | 4.86 | 5.20 | 4.86 | 5.10 | 5.10 | 3.24% | 15,500 |
| Oct 6, 2025 | 4.88 | 4.94 | 4.70 | 4.94 | 4.94 | -0.40% | 17,500 |
| Oct 3, 2025 | 5.15 | 5.20 | 4.90 | 4.96 | 4.96 | -3.69% | 19,000 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | 10,500 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 7,000 |
| Sep 30, 2025 | 5.35 | 5.40 | 5.15 | 5.30 | 5.30 | - | 7,000 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 26, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | -0.93% | 6,000 |
| Sep 25, 2025 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | - | 5,500 |
| Sep 24, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 6,000 |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,500 |
| Sep 22, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 1,000 |
| Sep 19, 2025 | 5.50 | 5.65 | 5.40 | 5.45 | 5.45 | - | 7,000 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -3.54% | 16,500 |
| Sep 17, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 1,500 |
| Sep 16, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | - | 2,500 |
| Sep 15, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 8,000 |
| Sep 12, 2025 | 5.85 | 5.85 | 5.55 | 5.65 | 5.65 | -5.04% | 19,000 |
| Sep 11, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 2,000 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,000 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 4,000 |
| Sep 8, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 5,000 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.00% | 10,000 |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,000 |
| Sep 3, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 2,500 |
| Sep 2, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 5,500 |
| Sep 1, 2025 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | - | 3,000 |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1,000 |
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 27, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -2.38% | 6,000 |
| Aug 26, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -0.79% | 1,500 |
| Aug 25, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -3.05% | 8,500 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 500 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 14, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 3,000 |
| Aug 13, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 1,500 |
| Aug 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |