Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 9.30
-0.02 (-0.22%)
Nov 3, 2025, 1:41 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.32 | 9.34 | 9.22 | 9.30 | 9.30 | 0.87% | 16,867 |
| Oct 30, 2025 | 9.36 | 9.36 | 9.16 | 9.22 | 9.22 | -1.71% | 22,843 |
| Oct 29, 2025 | 9.32 | 9.40 | 9.22 | 9.38 | 9.38 | 1.74% | 12,031 |
| Oct 28, 2025 | 9.26 | 9.30 | 9.18 | 9.22 | 9.22 | 0.22% | 28,169 |
| Oct 27, 2025 | 9.38 | 9.44 | 9.10 | 9.20 | 9.20 | -1.71% | 55,487 |
| Oct 24, 2025 | 9.48 | 9.62 | 9.32 | 9.36 | 9.36 | -0.85% | 34,145 |
| Oct 23, 2025 | 9.28 | 9.50 | 9.28 | 9.44 | 9.44 | 1.72% | 47,017 |
| Oct 22, 2025 | 9.30 | 9.42 | 9.16 | 9.28 | 9.28 | 0.87% | 24,086 |
| Oct 21, 2025 | 9.22 | 9.42 | 9.14 | 9.20 | 9.20 | 1.10% | 62,750 |
| Oct 20, 2025 | 9.02 | 9.10 | 8.60 | 9.10 | 9.10 | 2.25% | 26,232 |
| Oct 17, 2025 | 9.02 | 9.06 | 8.84 | 8.90 | 8.90 | -1.33% | 9,715 |
| Oct 16, 2025 | 9.12 | 9.14 | 8.84 | 9.02 | 9.02 | -1.10% | 16,819 |
| Oct 15, 2025 | 9.10 | 9.18 | 8.98 | 9.12 | 9.12 | -0.44% | 7,088 |
| Oct 14, 2025 | 9.08 | 9.18 | 8.96 | 9.16 | 9.16 | -0.43% | 24,887 |
| Oct 13, 2025 | 9.22 | 9.32 | 9.08 | 9.20 | 9.20 | -0.22% | 16,564 |
| Oct 10, 2025 | 9.30 | 9.34 | 9.20 | 9.22 | 9.22 | -1.07% | 10,398 |
| Oct 9, 2025 | 9.28 | 9.46 | 9.26 | 9.32 | 9.32 | 1.08% | 21,110 |
| Oct 8, 2025 | 9.34 | 9.34 | 9.22 | 9.22 | 9.22 | -0.43% | 14,569 |
| Oct 7, 2025 | 9.38 | 9.42 | 9.26 | 9.26 | 9.26 | -1.91% | 53,124 |
| Oct 6, 2025 | 9.26 | 9.46 | 9.26 | 9.44 | 9.44 | 2.16% | 46,764 |
| Oct 3, 2025 | 8.80 | 9.24 | 8.68 | 9.24 | 9.24 | 5.00% | 65,104 |
| Oct 2, 2025 | 8.68 | 8.80 | 8.62 | 8.80 | 8.80 | 1.15% | 18,459 |
| Oct 1, 2025 | 8.78 | 8.78 | 8.66 | 8.70 | 8.70 | -0.68% | 7,977 |
| Sep 30, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.76 | 0.46% | 13,565 |
| Sep 29, 2025 | 8.80 | 8.80 | 8.64 | 8.72 | 8.72 | 0.23% | 6,873 |
| Sep 26, 2025 | 8.78 | 8.94 | 8.66 | 8.70 | 8.70 | -1.58% | 16,910 |
| Sep 25, 2025 | 8.90 | 8.96 | 8.80 | 8.84 | 8.84 | -1.12% | 13,918 |
| Sep 24, 2025 | 8.98 | 8.98 | 8.90 | 8.94 | 8.94 | 0.22% | 6,308 |
| Sep 23, 2025 | 8.90 | 8.98 | 8.88 | 8.92 | 8.92 | -0.45% | 5,152 |
| Sep 22, 2025 | 8.98 | 8.98 | 8.82 | 8.96 | 8.96 | 0.67% | 11,615 |
| Sep 19, 2025 | 8.96 | 8.96 | 8.86 | 8.90 | 8.90 | -0.22% | 12,763 |
| Sep 18, 2025 | 8.90 | 8.98 | 8.82 | 8.92 | 8.92 | 0.45% | 14,029 |
| 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 |