Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 7.10
-0.08 (-1.11%)
Sep 25, 2026, 5:35 PM CET
BIT:FF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.22 | 7.30 | 7.06 | 7.10 | 7.10 | -1.11% | 14,617 |
| Sep 24, 2026 | 7.26 | 7.30 | 7.16 | 7.18 | 7.18 | -1.10% | 18,314 |
| Sep 23, 2026 | 7.20 | 7.26 | 7.14 | 7.26 | 7.26 | 0.83% | 11,734 |
| Sep 22, 2026 | 7.20 | 7.26 | 7.14 | 7.20 | 7.20 | -0.55% | 20,659 |
| Sep 21, 2026 | 7.10 | 7.44 | 7.08 | 7.24 | 7.24 | 3.13% | 32,176 |
| Sep 18, 2026 | 7.10 | 7.18 | 7.02 | 7.02 | 7.02 | -1.13% | 45,232 |
| Sep 17, 2026 | 6.94 | 7.18 | 6.94 | 7.10 | 7.10 | 2.31% | 35,146 |
| Sep 16, 2026 | 7.00 | 7.02 | 6.88 | 6.94 | 6.94 | 0.29% | 13,334 |
| Sep 15, 2026 | 6.98 | 7.06 | 6.92 | 6.92 | 6.92 | -0.86% | 26,771 |
| Sep 14, 2026 | 7.00 | 7.08 | 6.94 | 6.98 | 6.98 | 1.75% | 27,618 |
| Sep 11, 2026 | 7.02 | 7.14 | 6.86 | 6.86 | 6.86 | -2.56% | 43,545 |
| Sep 10, 2026 | 7.26 | 7.34 | 7.04 | 7.04 | 7.04 | -3.83% | 57,697 |
| Sep 9, 2026 | 7.48 | 7.58 | 7.14 | 7.32 | 7.32 | -2.14% | 171,384 |
| Sep 8, 2026 | 8.16 | 8.34 | 7.40 | 7.48 | 7.48 | -9.44% | 135,841 |
| Sep 7, 2026 | 8.30 | 8.32 | 8.06 | 8.26 | 8.26 | 0.49% | 40,098 |
| Sep 4, 2026 | 8.34 | 8.38 | 8.22 | 8.22 | 8.22 | - | 14,038 |
| Sep 3, 2026 | 8.48 | 8.48 | 8.18 | 8.22 | 8.22 | -3.07% | 20,610 |
| Sep 2, 2026 | 8.62 | 8.70 | 8.28 | 8.48 | 8.48 | -2.53% | 52,813 |
| Sep 1, 2026 | 8.78 | 8.86 | 8.66 | 8.70 | 8.70 | -1.58% | 11,263 |
| Aug 31, 2026 | 8.94 | 8.94 | 8.78 | 8.84 | 8.84 | -0.90% | 9,593 |
| Aug 28, 2026 | 8.90 | 8.98 | 8.86 | 8.92 | 8.92 | 1.13% | 12,519 |
| Aug 27, 2026 | 8.72 | 8.82 | 8.70 | 8.82 | 8.82 | 1.15% | 10,251 |
| Aug 26, 2026 | 8.80 | 8.80 | 8.70 | 8.72 | 8.72 | 0.46% | 12,553 |
| Aug 25, 2026 | 8.58 | 8.70 | 8.58 | 8.68 | 8.68 | 2.36% | 12,840 |
| Aug 24, 2026 | 8.60 | 8.62 | 8.48 | 8.48 | 8.48 | -0.70% | 8,770 |
| Aug 21, 2026 | 8.66 | 8.66 | 8.52 | 8.54 | 8.54 | -0.23% | 8,639 |
| Aug 20, 2026 | 8.64 | 8.66 | 8.44 | 8.56 | 8.56 | - | 12,112 |
| Aug 19, 2026 | 8.54 | 8.62 | 8.46 | 8.56 | 8.56 | 0.23% | 4,701 |
| Aug 18, 2026 | 8.60 | 8.64 | 8.48 | 8.54 | 8.54 | -0.70% | 13,207 |
| Aug 17, 2026 | 8.54 | 8.72 | 8.52 | 8.60 | 8.60 | - | 14,705 |
| Aug 14, 2026 | 8.54 | 8.80 | 8.46 | 8.60 | 8.60 | - | 37,411 |
| Aug 13, 2026 | 8.60 | 8.72 | 8.54 | 8.60 | 8.60 | 1.18% | 22,284 |
| Aug 12, 2026 | 8.52 | 8.64 | 8.38 | 8.50 | 8.50 | 0.47% | 31,809 |
| Aug 11, 2026 | 8.36 | 8.58 | 8.34 | 8.46 | 8.46 | 1.93% | 30,728 |
| Aug 10, 2026 | 8.34 | 8.40 | 8.26 | 8.30 | 8.30 | 0.97% | 14,010 |
| Aug 7, 2026 | 8.26 | 8.42 | 8.22 | 8.22 | 8.22 | -0.72% | 13,675 |
| Aug 6, 2026 | 8.36 | 8.44 | 8.24 | 8.28 | 8.28 | 0.49% | 13,139 |
| Aug 5, 2026 | 8.24 | 8.38 | 8.24 | 8.24 | 8.24 | 0.24% | 17,559 |
| Aug 4, 2026 | 8.40 | 8.44 | 8.22 | 8.22 | 8.22 | -1.44% | 25,326 |
| Aug 3, 2026 | 8.34 | 8.44 | 8.26 | 8.34 | 8.34 | 0.72% | 30,577 |
| Jul 31, 2026 | 8.36 | 8.44 | 8.22 | 8.28 | 8.28 | 0.24% | 35,139 |
| Jul 30, 2026 | 8.28 | 8.42 | 8.20 | 8.26 | 8.26 | 1.23% | 27,454 |
| Jul 29, 2026 | 8.20 | 8.36 | 8.16 | 8.16 | 8.16 | -0.97% | 17,966 |
| Jul 28, 2026 | 8.24 | 8.40 | 8.20 | 8.24 | 8.24 | - | 23,797 |
| Jul 27, 2026 | 8.34 | 8.48 | 8.18 | 8.24 | 8.24 | - | 31,575 |
| Jul 24, 2026 | 8.60 | 8.60 | 8.14 | 8.24 | 8.24 | -3.06% | 32,706 |
| Jul 23, 2026 | 8.56 | 8.68 | 8.50 | 8.50 | 8.50 | -1.62% | 25,422 |
| Jul 22, 2026 | 8.68 | 8.78 | 8.54 | 8.64 | 8.64 | -0.23% | 25,968 |
| Jul 21, 2026 | 8.66 | 8.74 | 8.56 | 8.66 | 8.66 | - | 27,923 |
| Jul 20, 2026 | 8.86 | 8.94 | 8.66 | 8.66 | 8.66 | -2.26% | 24,178 |