Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 6.16
+0.06 (0.98%)
Nov 6, 2026, 5:35 PM CET
BIT:FF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.04 | 6.20 | 6.04 | 6.16 | 6.16 | 0.98% | 22,120 |
| Nov 5, 2026 | 6.34 | 6.44 | 6.06 | 6.10 | 6.10 | -3.17% | 35,333 |
| Nov 4, 2026 | 6.40 | 6.40 | 6.26 | 6.30 | 6.30 | -0.32% | 18,179 |
| Nov 3, 2026 | 6.24 | 6.34 | 6.24 | 6.32 | 6.32 | 0.32% | 10,692 |
| Nov 2, 2026 | 6.24 | 6.46 | 6.20 | 6.30 | 6.30 | - | 41,529 |
| Oct 30, 2026 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -1.87% | 20,622 |
| Oct 29, 2026 | 6.60 | 6.64 | 6.40 | 6.42 | 6.42 | -2.43% | 26,386 |
| Oct 28, 2026 | 6.48 | 6.66 | 6.44 | 6.58 | 6.58 | 1.23% | 14,507 |
| Oct 27, 2026 | 6.38 | 6.56 | 6.34 | 6.50 | 6.50 | 1.88% | 36,871 |
| Oct 26, 2026 | 6.34 | 6.50 | 6.32 | 6.38 | 6.38 | 0.63% | 62,848 |
| Oct 23, 2026 | 6.32 | 6.48 | 6.30 | 6.34 | 6.34 | 1.60% | 22,678 |
| Oct 22, 2026 | 6.44 | 6.50 | 6.24 | 6.24 | 6.24 | -3.11% | 18,250 |
| Oct 21, 2026 | 6.56 | 6.58 | 6.44 | 6.44 | 6.44 | -1.53% | 15,866 |
| Oct 20, 2026 | 6.56 | 6.62 | 6.44 | 6.54 | 6.54 | 0.93% | 16,852 |
| Oct 19, 2026 | 6.46 | 6.50 | 6.36 | 6.48 | 6.48 | 0.31% | 25,261 |
| Oct 16, 2026 | 6.50 | 6.56 | 6.38 | 6.46 | 6.46 | 0.31% | 11,881 |
| Oct 15, 2026 | 6.56 | 6.56 | 6.40 | 6.44 | 6.44 | -0.62% | 18,966 |
| Oct 14, 2026 | 6.62 | 6.70 | 6.46 | 6.48 | 6.48 | -0.92% | 27,319 |
| Oct 13, 2026 | 6.70 | 6.76 | 6.50 | 6.54 | 6.54 | -1.21% | 30,942 |
| Oct 12, 2026 | 6.66 | 6.80 | 6.52 | 6.62 | 6.62 | -1.19% | 43,919 |
| Oct 9, 2026 | 6.78 | 6.90 | 6.68 | 6.70 | 6.70 | -0.89% | 23,971 |
| Oct 8, 2026 | 7.04 | 7.04 | 6.70 | 6.76 | 6.76 | -2.59% | 25,337 |
| Oct 7, 2026 | 7.00 | 7.02 | 6.80 | 6.94 | 6.94 | -1.14% | 14,528 |
| Oct 6, 2026 | 6.88 | 7.14 | 6.88 | 7.02 | 7.02 | 1.74% | 32,797 |
| Oct 5, 2026 | 6.86 | 6.96 | 6.82 | 6.90 | 6.90 | 1.47% | 21,058 |
| Oct 2, 2026 | 7.04 | 7.04 | 6.62 | 6.80 | 6.80 | -2.30% | 102,389 |
| Oct 1, 2026 | 7.04 | 7.06 | 6.86 | 6.96 | 6.96 | -1.14% | 48,870 |
| Sep 30, 2026 | 7.16 | 7.22 | 7.02 | 7.04 | 7.04 | -1.40% | 14,911 |
| Sep 29, 2026 | 7.18 | 7.18 | 7.08 | 7.14 | 7.14 | 0.56% | 9,895 |
| Sep 28, 2026 | 7.38 | 7.38 | 7.08 | 7.10 | 7.10 | - | 13,738 |
| 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 |