Franchetti S.p.A. (BIT:FCH)
Italy · Delayed Price · Currency is EUR 5.10
-0.30 (-5.56%)
Jul 3, 2026, 5:00 PM CET
Franchetti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.35 | 5.45 | 5.10 | 5.10 | 5.10 | -5.56% | 7,500 |
| Jul 2, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 8.00% | 5,500 |
| Jul 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 30, 2026 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | -0.99% | 5,000 |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.17% | 500 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.11 | -1.90% | 1,500 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 1.94% | 500 |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Jun 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.96% | 1,500 |
| Jun 22, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.16 | 0.97% | 3,000 |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | 0.98% | 1,500 |
| Jun 18, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.06 | - | 2,000 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 0.99% | 1,500 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.01 | - | 2,000 |
| Jun 15, 2026 | 5.20 | 5.25 | 5.00 | 5.05 | 5.01 | -1.94% | 9,000 |
| Jun 12, 2026 | 5.30 | 5.30 | 5.00 | 5.15 | 5.11 | -4.63% | 28,000 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.25 | 5.40 | 5.36 | -5.26% | 11,500 |
| Jun 10, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.66 | -3.39% | 1,500 |
| Jun 9, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.85 | 0.85% | 4,000 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - | - |
| Jun 5, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.80 | 3.54% | 4,000 |
| Jun 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -2.59% | 5,500 |
| Jun 3, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.75 | 0.87% | 1,500 |
| Jun 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 1.77% | 2,500 |
| Jun 1, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.61 | -2.59% | 7,000 |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | - |
| May 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | 1,000 |
| May 27, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.75 | -2.52% | 7,000 |
| May 26, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.90 | 4.39% | 5,500 |
| May 25, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.66 | -0.87% | 3,500 |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -0.86% | 500 |
| May 21, 2026 | 5.95 | 6.00 | 5.80 | 5.80 | 5.75 | -0.85% | 3,500 |
| May 20, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.80 | 1.74% | 4,000 |
| May 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | 500 |
| May 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 1.77% | 2,500 |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 1.80% | 500 |
| May 14, 2026 | 5.60 | 5.75 | 5.55 | 5.55 | 5.51 | -1.77% | 4,000 |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - | - |
| May 12, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.61 | -2.59% | 3,500 |
| May 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -0.85% | 500 |
| May 8, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.80 | 3.54% | 6,000 |
| May 7, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.61 | -2.59% | 2,000 |
| May 6, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.75 | -2.52% | 7,500 |
| May 5, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.90 | - | 2,000 |
| May 4, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.90 | 0.85% | 1,500 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.85 | 1.72% | 9,500 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.75 | -3.33% | 3,500 |
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -2.44% | 500 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.15 | 6.15 | 6.10 | -3.91% | 2,000 |
| Apr 24, 2026 | 6.05 | 6.40 | 6.00 | 6.40 | 6.35 | 4.92% | 3,000 |