Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 8.88
-0.04 (-0.45%)
Sep 19, 2025, 12:44 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.90 | 8.98 | 8.82 | 8.84 | 8.84 | -0.45% | 13,903 |
| Sep 17, 2025 | 8.90 | 8.96 | 8.88 | 8.88 | 8.88 | -0.22% | 5,987 |
| Sep 16, 2025 | 8.82 | 8.96 | 8.82 | 8.90 | 8.90 | - | 10,404 |
| Sep 15, 2025 | 8.88 | 9.02 | 8.78 | 8.90 | 8.90 | 1.14% | 18,589 |
| Sep 12, 2025 | 8.88 | 8.88 | 8.78 | 8.80 | 8.80 | -1.57% | 12,648 |
| Sep 11, 2025 | 8.90 | 8.94 | 8.80 | 8.94 | 8.94 | 0.45% | 13,993 |
| Sep 10, 2025 | 8.76 | 8.90 | 8.72 | 8.90 | 8.90 | 3.01% | 19,498 |
| Sep 9, 2025 | 8.68 | 8.76 | 8.64 | 8.64 | 8.64 | -0.23% | 10,872 |
| Sep 8, 2025 | 8.62 | 8.70 | 8.58 | 8.66 | 8.66 | - | 21,836 |
| Sep 5, 2025 | 8.60 | 8.70 | 8.56 | 8.66 | 8.66 | 0.46% | 15,318 |
| Sep 4, 2025 | 8.66 | 8.70 | 8.60 | 8.62 | 8.62 | -0.23% | 24,850 |
| Sep 3, 2025 | 8.70 | 8.76 | 8.60 | 8.64 | 8.64 | -0.46% | 20,593 |
| Sep 2, 2025 | 8.76 | 8.82 | 8.60 | 8.68 | 8.68 | -0.46% | 28,454 |
| Sep 1, 2025 | 8.58 | 8.76 | 8.58 | 8.72 | 8.72 | 0.46% | 30,387 |
| Aug 29, 2025 | 8.74 | 8.80 | 8.58 | 8.68 | 8.68 | -0.23% | 70,907 |
| Aug 28, 2025 | 8.76 | 8.82 | 8.68 | 8.70 | 8.70 | - | 16,494 |
| Aug 27, 2025 | 8.54 | 8.72 | 8.48 | 8.70 | 8.70 | 1.40% | 11,791 |
| Aug 26, 2025 | 8.70 | 8.84 | 8.50 | 8.58 | 8.58 | -2.72% | 24,114 |
| Aug 25, 2025 | 8.76 | 8.92 | 8.74 | 8.82 | 8.82 | 0.68% | 21,527 |
| Aug 22, 2025 | 8.82 | 8.86 | 8.66 | 8.76 | 8.76 | - | 9,497 |
| Aug 21, 2025 | 8.76 | 8.84 | 8.68 | 8.76 | 8.76 | 0.46% | 15,851 |
| Aug 20, 2025 | 8.40 | 8.76 | 8.40 | 8.72 | 8.72 | 1.16% | 13,062 |
| Aug 19, 2025 | 8.68 | 8.78 | 8.60 | 8.62 | 8.62 | -0.69% | 44,090 |
| Aug 18, 2025 | 8.70 | 8.80 | 8.64 | 8.68 | 8.68 | -0.91% | 12,448 |
| Aug 14, 2025 | 8.58 | 8.80 | 8.44 | 8.76 | 8.76 | 2.34% | 25,122 |
| Aug 13, 2025 | 8.46 | 8.56 | 8.38 | 8.56 | 8.56 | 0.94% | 23,564 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.30 | 8.48 | 8.48 | -1.40% | 17,761 |
| Aug 11, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 1.65% | 17,990 |
| Aug 8, 2025 | 8.48 | 8.48 | 8.34 | 8.46 | 8.46 | 0.71% | 16,267 |
| Aug 7, 2025 | 8.36 | 8.42 | 8.28 | 8.40 | 8.40 | 0.96% | 17,092 |
| Aug 6, 2025 | 8.20 | 8.32 | 8.04 | 8.32 | 8.32 | 1.71% | 25,591 |
| Aug 5, 2025 | 7.86 | 8.40 | 7.80 | 8.18 | 8.18 | 4.60% | 42,999 |
| Aug 4, 2025 | 7.76 | 7.82 | 7.62 | 7.82 | 7.82 | 2.09% | 3,855 |
| Aug 1, 2025 | 7.80 | 7.82 | 7.66 | 7.66 | 7.66 | -1.03% | 5,044 |
| Jul 31, 2025 | 7.94 | 7.96 | 7.72 | 7.74 | 7.74 | -1.78% | 11,493 |
| Jul 30, 2025 | 8.04 | 8.06 | 7.88 | 7.88 | 7.88 | -1.01% | 10,242 |
| Jul 29, 2025 | 8.06 | 8.06 | 7.94 | 7.96 | 7.96 | -0.50% | 7,145 |
| Jul 28, 2025 | 8.08 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 5,113 |
| Jul 25, 2025 | 7.98 | 8.00 | 7.92 | 7.98 | 7.98 | 1.01% | 3,503 |
| Jul 24, 2025 | 8.04 | 8.04 | 7.88 | 7.90 | 7.90 | -0.50% | 3,097 |
| Jul 23, 2025 | 7.88 | 7.96 | 7.82 | 7.94 | 7.94 | 0.76% | 10,592 |
| Jul 22, 2025 | 7.92 | 8.00 | 7.84 | 7.88 | 7.88 | -1.75% | 17,465 |
| Jul 21, 2025 | 7.96 | 8.06 | 7.96 | 8.02 | 8.02 | -0.50% | 5,462 |
| Jul 18, 2025 | 8.10 | 8.10 | 7.92 | 8.06 | 8.06 | -0.25% | 26,687 |
| Jul 17, 2025 | 7.90 | 8.10 | 7.90 | 8.08 | 8.08 | 2.28% | 25,679 |
| Jul 16, 2025 | 7.88 | 7.90 | 7.82 | 7.90 | 7.90 | 1.02% | 3,285 |
| Jul 15, 2025 | 7.88 | 7.96 | 7.82 | 7.82 | 7.82 | -0.51% | 10,239 |
| Jul 14, 2025 | 7.94 | 7.94 | 7.78 | 7.86 | 7.86 | -1.01% | 17,458 |
| Jul 11, 2025 | 7.98 | 7.98 | 7.90 | 7.94 | 7.94 | -0.75% | 6,393 |
| Jul 10, 2025 | 8.06 | 8.06 | 7.90 | 8.00 | 8.00 | - | 16,311 |