Franchetti S.p.A. (BIT:FCH)
Italy · Delayed Price · Currency is EUR 5.90
-0.05 (-0.84%)
Sep 4, 2026, 5:35 PM CET
Franchetti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.85 | 5.90 | 5.50 | 5.90 | 5.90 | -0.84% | 29,500 |
| Sep 3, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 5.31% | 21,500 |
| Sep 2, 2026 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 2.73% | 8,500 |
| Sep 1, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 2,000 |
| Aug 31, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,500 |
| Aug 28, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | 1,500 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.57% | 1,500 |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 21, 2026 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 1,500 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 1,500 |
| Aug 19, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 2,500 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -5.04% | 3,000 |
| Aug 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 13, 2026 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 2,500 |
| Aug 12, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 2,500 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 10, 2026 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | - | 3,500 |
| Aug 7, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 0.87% | 10,000 |
| Aug 6, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 4.55% | 10,500 |
| Aug 5, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 3,000 |
| Aug 4, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 4,500 |
| Aug 3, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 3,500 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 5,500 |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,500 |
| Jul 29, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 2,000 |
| Jul 28, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 2,500 |
| Jul 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 12,000 |
| Jul 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2,000 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.05 | 5.25 | 5.25 | - | 9,000 |
| Jul 22, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 8,000 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,500 |
| Jul 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 500 |
| Jul 17, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 5,000 |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 14, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | - | 5,000 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 500 |
| Jul 10, 2026 | 5.20 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | 10,500 |
| Jul 9, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 5,500 |
| Jul 8, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,500 |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,500 |
| Jul 6, 2026 | 5.25 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 20,500 |
| 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 |