Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 9.12
+0.26 (2.93%)
May 28, 2026, 5:35 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.04 | 9.04 | 8.86 | 8.86 | 8.86 | -0.89% | 23,072 |
| May 26, 2026 | 8.82 | 9.04 | 8.78 | 8.94 | 8.94 | 0.68% | 32,011 |
| May 25, 2026 | 8.70 | 8.88 | 8.66 | 8.88 | 8.88 | 2.54% | 38,292 |
| May 22, 2026 | 8.56 | 8.70 | 8.44 | 8.66 | 8.66 | 2.12% | 44,271 |
| May 21, 2026 | 8.46 | 8.56 | 8.38 | 8.48 | 8.48 | 0.47% | 34,008 |
| May 20, 2026 | 8.22 | 8.46 | 8.20 | 8.44 | 8.44 | 1.69% | 41,439 |
| May 19, 2026 | 8.08 | 8.38 | 8.04 | 8.30 | 8.30 | 2.72% | 46,448 |
| May 18, 2026 | 8.08 | 8.12 | 7.98 | 8.08 | 8.08 | -0.49% | 55,364 |
| May 15, 2026 | 8.10 | 8.20 | 8.06 | 8.12 | 8.12 | -0.49% | 50,838 |
| May 14, 2026 | 8.16 | 8.26 | 8.10 | 8.16 | 8.16 | 0.25% | 110,723 |
| May 13, 2026 | 8.22 | 8.30 | 8.14 | 8.14 | 8.14 | -0.97% | 50,076 |
| May 12, 2026 | 8.24 | 8.42 | 8.12 | 8.22 | 8.22 | -0.72% | 70,790 |
| May 11, 2026 | 8.12 | 8.32 | 8.04 | 8.28 | 8.28 | 2.73% | 78,848 |
| May 8, 2026 | 8.50 | 8.62 | 7.92 | 8.06 | 8.06 | -5.62% | 161,766 |
| May 7, 2026 | 9.40 | 9.64 | 8.48 | 8.54 | 8.54 | -9.15% | 135,898 |
| May 6, 2026 | 9.26 | 9.42 | 9.12 | 9.40 | 9.40 | 2.17% | 45,755 |
| May 5, 2026 | 9.38 | 9.42 | 9.14 | 9.20 | 9.20 | -1.29% | 50,492 |
| May 4, 2026 | 9.40 | 9.48 | 9.30 | 9.32 | 9.32 | 0.87% | 48,875 |
| Apr 30, 2026 | 9.08 | 9.28 | 8.96 | 9.24 | 9.24 | 2.90% | 29,393 |
| Apr 29, 2026 | 9.20 | 9.26 | 8.94 | 8.98 | 8.98 | -2.18% | 41,345 |
| Apr 28, 2026 | 9.24 | 9.40 | 9.16 | 9.18 | 9.18 | -0.65% | 46,038 |
| Apr 27, 2026 | 9.18 | 9.36 | 9.16 | 9.24 | 9.24 | 0.87% | 36,767 |
| Apr 24, 2026 | 9.44 | 9.44 | 9.16 | 9.16 | 9.16 | -1.72% | 55,768 |
| Apr 23, 2026 | 9.36 | 9.58 | 9.32 | 9.32 | 9.32 | 0.65% | 64,518 |
| Apr 22, 2026 | 9.18 | 9.38 | 9.14 | 9.26 | 9.26 | - | 28,097 |
| Apr 21, 2026 | 9.22 | 9.34 | 9.06 | 9.26 | 9.26 | 1.76% | 29,666 |
| Apr 20, 2026 | 9.22 | 9.34 | 9.06 | 9.10 | 9.10 | -1.52% | 30,671 |
| Apr 17, 2026 | 9.12 | 9.50 | 9.08 | 9.40 | 9.24 | 4.44% | 82,610 |
| Apr 16, 2026 | 8.78 | 9.10 | 8.72 | 9.00 | 8.85 | 1.12% | 68,371 |
| Apr 15, 2026 | 8.98 | 9.06 | 8.88 | 8.90 | 8.75 | -0.45% | 38,914 |
| Apr 14, 2026 | 8.50 | 8.96 | 8.48 | 8.94 | 8.79 | 4.20% | 74,300 |
| Apr 13, 2026 | 8.48 | 8.64 | 8.40 | 8.58 | 8.43 | 0.94% | 111,289 |
| Apr 10, 2026 | 8.36 | 8.50 | 8.30 | 8.50 | 8.36 | 2.91% | 61,881 |
| Apr 9, 2026 | 8.36 | 8.36 | 8.20 | 8.26 | 8.12 | -0.48% | 70,360 |
| Apr 8, 2026 | 8.18 | 8.40 | 8.18 | 8.30 | 8.16 | 2.47% | 46,270 |
| Apr 7, 2026 | 8.28 | 8.38 | 8.10 | 8.10 | 7.96 | -2.64% | 52,588 |
| Apr 2, 2026 | 8.60 | 8.64 | 8.32 | 8.32 | 8.18 | -4.37% | 108,248 |
| Apr 1, 2026 | 8.48 | 8.70 | 8.42 | 8.70 | 8.55 | 3.57% | 120,542 |
| Mar 31, 2026 | 8.24 | 8.50 | 8.14 | 8.40 | 8.26 | 2.19% | 71,787 |
| Mar 30, 2026 | 8.22 | 8.30 | 8.12 | 8.22 | 8.08 | - | 61,457 |
| Mar 27, 2026 | 8.20 | 8.32 | 8.10 | 8.22 | 8.08 | 0.24% | 58,796 |
| Mar 26, 2026 | 8.42 | 8.42 | 8.10 | 8.20 | 8.06 | -1.68% | 48,304 |
| Mar 25, 2026 | 8.06 | 8.40 | 8.06 | 8.34 | 8.20 | 2.21% | 126,947 |
| Mar 24, 2026 | 8.28 | 8.30 | 8.10 | 8.16 | 8.02 | -0.49% | 78,042 |
| Mar 23, 2026 | 8.22 | 8.38 | 7.94 | 8.20 | 8.06 | 0.49% | 76,804 |
| Mar 20, 2026 | 8.20 | 8.32 | 8.06 | 8.16 | 8.02 | 0.49% | 65,484 |
| Mar 19, 2026 | 8.42 | 8.46 | 8.08 | 8.12 | 7.98 | -4.69% | 100,584 |
| Mar 18, 2026 | 8.42 | 8.74 | 8.34 | 8.52 | 8.37 | 2.16% | 105,120 |
| Mar 17, 2026 | 9.00 | 9.00 | 8.20 | 8.34 | 8.20 | -6.92% | 192,113 |
| Mar 16, 2026 | 9.14 | 9.20 | 8.62 | 8.96 | 8.81 | -1.54% | 126,947 |