Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 8.68
-0.02 (-0.23%)
Aug 29, 2025, 5:35 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |