Franchetti S.p.A. (BIT:FCH)
Italy · Delayed Price · Currency is EUR 5.75
+0.10 (1.77%)
May 14, 2026, 9:07 AM CET
Franchetti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | - | 1.77% | 2,000 |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 12, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 3,500 |
| May 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 500 |
| May 8, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 6,000 |
| May 7, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | 2,000 |
| May 6, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -2.52% | 7,500 |
| May 5, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 2,000 |
| May 4, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | 1,500 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | 1.72% | 9,500 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 3,500 |
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 500 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | 2,000 |
| Apr 24, 2026 | 6.05 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 3,000 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 500 |
| Apr 20, 2026 | 5.85 | 6.20 | 5.85 | 6.05 | 6.05 | 5.22% | 9,500 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 2,000 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 15, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 2,500 |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,000 |
| Apr 13, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 2,000 |
| Apr 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 8, 2026 | 6.10 | 6.10 | 5.85 | 6.05 | 6.05 | -1.63% | 8,500 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 1,000 |
| Apr 2, 2026 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | - | 10,500 |
| Apr 1, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 1,500 |
| Mar 31, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -3.13% | 1,000 |
| Mar 30, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 2.40% | 3,500 |
| Mar 27, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 1,000 |
| Mar 26, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 2,000 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 20, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | 2,500 |
| Mar 19, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 1,000 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 2,500 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.05 | 6.40 | 6.40 | -1.54% | 13,500 |
| Mar 13, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 9,500 |
| Mar 12, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 2.34% | 2,500 |
| Mar 11, 2026 | 6.50 | 6.70 | 6.35 | 6.40 | 6.40 | -1.54% | 23,000 |
| Mar 10, 2026 | 6.20 | 6.70 | 6.20 | 6.50 | 6.50 | 4.84% | 15,000 |
| Mar 9, 2026 | 5.80 | 6.20 | 5.70 | 6.20 | 6.20 | 4.20% | 22,500 |
| Mar 6, 2026 | 5.75 | 6.00 | 5.45 | 5.95 | 5.95 | 5.31% | 24,500 |
| Mar 5, 2026 | 5.65 | 5.95 | 5.50 | 5.65 | 5.65 | 0.89% | 23,500 |
| Mar 4, 2026 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 12.00% | 17,500 |
| Mar 3, 2026 | 5.40 | 5.50 | 4.96 | 5.00 | 5.00 | -9.09% | 16,000 |