Finanza.tech S.p.A. (BIT:FTC)
Italy · Delayed Price · Currency is EUR 0.2020
-0.0040 (-1.94%)
Jul 16, 2026, 5:59 PM CET
Finanza.tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 2,000 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 7,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 11,000 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 8,000 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 18,000 |
| Jun 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.41% | 10,000 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | 24,000 |
| Jun 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 24,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 17,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | 12,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 16,000 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 17,000 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 21,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.82% | 18,000 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.78% | 48,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | 1,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 4,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 33,000 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 32,000 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.98% | 22,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.88% | 18,000 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 13,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 15,000 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 16,000 |
| May 25, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.56% | 56,000 |
| May 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| May 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | 4,000 |
| May 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | 4,000 |
| May 13, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.08% | 10,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| May 11, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.46% | 9,000 |