Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy · Delayed Price · Currency is EUR 8.32
+0.08 (0.97%)
Jul 28, 2026, 10:33 AM CET
BIT:FF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 8.94 | 9.02 | 8.76 | 8.86 | 8.86 | -2.21% | 45,167 |
| Jul 16, 2026 | 9.10 | 9.18 | 8.86 | 9.06 | 9.06 | -0.22% | 42,080 |
| Jul 15, 2026 | 9.20 | 9.20 | 8.90 | 9.08 | 9.08 | -0.44% | 40,957 |
| Jul 14, 2026 | 9.08 | 9.18 | 9.00 | 9.12 | 9.12 | 0.44% | 15,689 |
| Jul 13, 2026 | 8.96 | 9.14 | 8.94 | 9.08 | 9.08 | 1.57% | 20,511 |
| Jul 10, 2026 | 9.08 | 9.20 | 8.94 | 8.94 | 8.94 | -1.76% | 39,787 |
| Jul 9, 2026 | 8.86 | 9.14 | 8.86 | 9.10 | 9.10 | 1.34% | 19,803 |
| Jul 8, 2026 | 9.08 | 9.22 | 8.84 | 8.98 | 8.98 | 0.22% | 37,943 |
| Jul 7, 2026 | 9.28 | 9.28 | 8.86 | 8.96 | 8.96 | -2.18% | 53,067 |
| Jul 6, 2026 | 9.20 | 9.32 | 8.98 | 9.16 | 9.16 | 0.88% | 79,981 |
| Jul 3, 2026 | 8.90 | 9.20 | 8.88 | 9.08 | 9.08 | 2.02% | 131,601 |
| Jul 2, 2026 | 8.66 | 8.90 | 8.50 | 8.90 | 8.90 | 2.77% | 60,192 |
| Jul 1, 2026 | 8.66 | 8.76 | 8.60 | 8.66 | 8.66 | -0.23% | 19,972 |
| Jun 30, 2026 | 8.96 | 8.96 | 8.58 | 8.68 | 8.68 | -2.47% | 30,433 |
| Jun 29, 2026 | 8.76 | 8.90 | 8.74 | 8.90 | 8.90 | 0.45% | 29,144 |
| Jun 26, 2026 | 8.94 | 9.00 | 8.76 | 8.86 | 8.86 | -0.23% | 36,395 |
| Jun 25, 2026 | 8.82 | 9.02 | 8.80 | 8.88 | 8.88 | -0.67% | 42,565 |
| Jun 24, 2026 | 8.96 | 9.00 | 8.80 | 8.94 | 8.94 | 1.13% | 15,850 |
| Jun 23, 2026 | 8.70 | 8.98 | 8.64 | 8.84 | 8.84 | 0.45% | 33,721 |
| Jun 22, 2026 | 8.90 | 8.96 | 8.68 | 8.80 | 8.80 | - | 31,023 |
| Jun 19, 2026 | 8.78 | 8.88 | 8.72 | 8.80 | 8.80 | 0.92% | 47,640 |
| Jun 18, 2026 | 8.80 | 8.88 | 8.70 | 8.72 | 8.72 | -0.46% | 29,240 |
| Jun 17, 2026 | 9.10 | 9.28 | 8.76 | 8.76 | 8.76 | -3.74% | 40,925 |
| Jun 16, 2026 | 9.18 | 9.44 | 9.10 | 9.10 | 9.10 | 0.44% | 104,455 |
| Jun 15, 2026 | 9.20 | 9.20 | 8.92 | 9.06 | 9.06 | 1.34% | 29,219 |
| Jun 12, 2026 | 8.50 | 9.02 | 8.50 | 8.94 | 8.94 | 3.71% | 39,613 |
| Jun 11, 2026 | 8.70 | 8.74 | 8.58 | 8.62 | 8.62 | -0.69% | 49,666 |
| Jun 10, 2026 | 8.76 | 8.76 | 8.58 | 8.68 | 8.68 | 0.46% | 58,283 |
| Jun 9, 2026 | 8.48 | 8.72 | 8.46 | 8.64 | 8.64 | 2.13% | 64,139 |
| Jun 8, 2026 | 8.54 | 8.70 | 8.36 | 8.46 | 8.46 | -1.63% | 25,044 |
| Jun 5, 2026 | 8.64 | 8.80 | 8.60 | 8.60 | 8.60 | -0.46% | 34,533 |
| Jun 4, 2026 | 8.66 | 8.70 | 8.60 | 8.64 | 8.64 | -0.23% | 33,347 |
| Jun 3, 2026 | 9.02 | 9.02 | 8.66 | 8.66 | 8.66 | -3.56% | 34,280 |
| Jun 2, 2026 | 8.94 | 9.06 | 8.94 | 8.98 | 8.98 | 1.58% | 20,246 |
| Jun 1, 2026 | 9.14 | 9.14 | 8.84 | 8.84 | 8.84 | -3.07% | 30,144 |
| May 29, 2026 | 9.18 | 9.26 | 9.12 | 9.12 | 9.12 | - | 35,973 |
| May 28, 2026 | 8.86 | 9.12 | 8.82 | 9.12 | 9.12 | 2.93% | 31,847 |
| 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 |