Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 8.32
+0.14 (1.71%)
Aug 6, 2025, 5:27 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8.20 | 8.30 | 8.04 | 8.26 | 8.26 | 0.98% | 22,694 |
| 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 |
| Jul 9, 2025 | 7.98 | 8.04 | 7.86 | 8.00 | 8.00 | 1.52% | 17,163 |
| Jul 8, 2025 | 8.02 | 8.02 | 7.88 | 7.88 | 7.88 | -1.50% | 5,103 |
| Jul 7, 2025 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 4,575 |
| Jul 4, 2025 | 7.88 | 7.90 | 7.82 | 7.84 | 7.84 | -0.76% | 2,414 |
| Jul 3, 2025 | 7.86 | 7.94 | 7.82 | 7.90 | 7.90 | 1.28% | 8,153 |
| Jul 2, 2025 | 8.08 | 8.08 | 7.80 | 7.80 | 7.80 | -2.50% | 14,855 |
| Jul 1, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 12,828 |
| Jun 30, 2025 | 8.08 | 8.16 | 7.98 | 8.10 | 8.10 | 0.75% | 4,183 |
| Jun 27, 2025 | 8.12 | 8.12 | 7.98 | 8.04 | 8.04 | -0.74% | 10,962 |
| Jun 26, 2025 | 7.98 | 8.16 | 7.94 | 8.10 | 8.10 | 2.27% | 15,020 |
| Jun 25, 2025 | 7.84 | 7.96 | 7.74 | 7.92 | 7.92 | 0.25% | 13,702 |
| Jun 24, 2025 | 7.84 | 7.90 | 7.82 | 7.90 | 7.90 | 1.80% | 8,783 |
| Jun 23, 2025 | 7.92 | 7.98 | 7.72 | 7.76 | 7.76 | -2.51% | 19,963 |
| Jun 20, 2025 | 7.90 | 8.12 | 7.90 | 7.96 | 7.96 | 0.51% | 21,421 |
| Jun 19, 2025 | 8.00 | 8.06 | 7.86 | 7.92 | 7.92 | 0.25% | 15,907 |
| Jun 18, 2025 | 7.74 | 7.94 | 7.70 | 7.90 | 7.90 | 3.13% | 46,045 |
| Jun 17, 2025 | 7.52 | 7.72 | 7.52 | 7.66 | 7.66 | 0.79% | 4,431 |
| Jun 16, 2025 | 7.66 | 7.66 | 7.50 | 7.60 | 7.60 | 0.53% | 8,871 |
| Jun 13, 2025 | 7.48 | 7.58 | 7.48 | 7.56 | 7.56 | -1.82% | 13,643 |
| Jun 12, 2025 | 7.52 | 7.88 | 7.52 | 7.70 | 7.70 | 2.67% | 57,603 |
| Jun 11, 2025 | 7.46 | 7.50 | 7.36 | 7.50 | 7.50 | 1.35% | 89,577 |
| Jun 10, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -1.07% | 4,400 |
| Jun 9, 2025 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | 1.36% | 4,167 |
| Jun 6, 2025 | 7.34 | 7.44 | 7.34 | 7.38 | 7.38 | - | 4,902 |
| Jun 5, 2025 | 7.32 | 7.44 | 7.32 | 7.38 | 7.38 | -0.27% | 3,795 |
| Jun 4, 2025 | 7.38 | 7.46 | 7.26 | 7.40 | 7.40 | 0.82% | 5,477 |
| Jun 3, 2025 | 7.32 | 7.36 | 7.32 | 7.34 | 7.34 | -0.54% | 836 |
| Jun 2, 2025 | 7.38 | 7.40 | 7.32 | 7.38 | 7.38 | - | 2,002 |
| May 30, 2025 | 7.46 | 7.46 | 7.36 | 7.38 | 7.38 | -0.27% | 1,927 |
| May 29, 2025 | 7.38 | 7.48 | 7.34 | 7.40 | 7.40 | 0.27% | 10,585 |