Franchetti S.p.A. (BIT:FCH)
Italy · Delayed Price · Currency is EUR 6.00
-0.25 (-4.00%)
Sep 5, 2025, 5:35 PM CET
Franchetti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.00% | 9,500 |
| 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 | - | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | 1,500 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 500 |
| Aug 7, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2,000 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -2.19% | 1,500 |
| Aug 5, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 1,500 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 1, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 1,500 |
| Jul 31, 2025 | 6.75 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 4,500 |
| Jul 30, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 3,500 |
| Jul 29, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 7,500 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 500 |
| Jul 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 500 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 500 |
| Jul 23, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -2.21% | 1,500 |
| Jul 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 1,500 |
| Jul 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 500 |
| Jul 18, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 0.73% | 5,500 |
| Jul 17, 2025 | 6.70 | 7.00 | 6.60 | 6.85 | 6.85 | 2.24% | 9,000 |
| Jul 16, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 1,500 |
| Jul 15, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 2,000 |
| Jul 14, 2025 | 6.80 | 6.95 | 6.70 | 6.75 | 6.75 | -0.74% | 14,500 |
| Jul 11, 2025 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 5.43% | 18,500 |
| Jul 10, 2025 | 6.45 | 6.75 | 6.45 | 6.45 | 6.45 | - | 9,500 |
| Jul 9, 2025 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | 3.20% | 4,500 |
| Jul 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 500 |
| Jul 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 500 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 3,000 |
| Jul 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,000 |
| Jul 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 30, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 1,000 |
| Jun 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |