Finanza.tech S.p.A. (BIT:FTC)
Italy · Delayed Price · Currency is EUR 0.2640
0.00 (-2.22%)
Nov 4, 2026, 6:01 PM CET
Finanza.tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.22% | 47,000 |
| Nov 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 10,000 |
| Nov 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.31% | 43,000 |
| Oct 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 19,000 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.34% | 48,000 |
| Oct 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.79% | 42,000 |
| Oct 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -2.31% | 26,000 |
| Oct 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.17% | 2,000 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | 1,000 |
| Oct 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 3,000 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 10,000 |
| Oct 20, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -6.72% | 27,000 |
| Oct 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.74% | 14,000 |
| Oct 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.46% | 113,000 |
| Oct 15, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.38% | 13,000 |
| Oct 14, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.84% | 72,000 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.98% | 15,000 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.46% | 60,000 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -1.75% | 86,000 |
| Oct 8, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 0.88% | 116,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.61% | 39,000 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.72% | 65,000 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.30% | 21,000 |
| Oct 2, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 9.60% | 98,000 |
| Oct 1, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 81,000 |
| Sep 30, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.80% | 129,000 |
| Sep 29, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -4.83% | 161,000 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.32% | 21,000 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 69,000 |
| Sep 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.90% | 30,000 |
| Sep 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.71% | 53,000 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -0.89% | 43,000 |
| Sep 21, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.90% | 128,000 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.31% | 83,000 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.75% | 83,000 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.79% | 9,000 |
| Sep 15, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.68% | 77,000 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.03% | 32,000 |
| Sep 11, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 7.83% | 34,000 |
| Sep 10, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 78,000 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 32,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.26% | 54,000 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.59% | 11,000 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.67% | 7,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.59% | 8,000 |
| Aug 31, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.03% | 130,000 |
| Aug 28, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 10.37% | 110,000 |
| Aug 27, 2026 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | -2.88% | 93,000 |