Fervi S.p.A. (BIT:FVI)
Italy flag Italy · Delayed Price · Currency is EUR
15.10
-0.50 (-3.21%)
Sep 26, 2025, 3:38 PM CET

Fervi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.3015.3015.1015.1015.10-3.21%500
Sep 25, 202515.6015.6015.6015.6015.60--
Sep 24, 202515.6015.6015.6015.6015.60--
Sep 23, 202515.6015.6015.6015.6015.60--
Sep 22, 202515.6015.6015.6015.6015.60--
Sep 19, 202515.6015.6015.6015.6015.60--
Sep 18, 202515.3016.0015.3015.6015.601.96%1,900
Sep 17, 202515.3015.3015.3015.3015.30--
Sep 16, 202515.5016.1015.3015.3015.30-0.65%2,600
Sep 15, 202515.4015.4015.4015.4015.40--
Sep 12, 202515.4015.4015.4015.4015.401.99%400
Sep 11, 202515.0015.2015.0015.1015.10-2.58%400
Sep 10, 202515.5015.5015.5015.5015.501.31%100
Sep 9, 202515.6015.6015.3015.3015.30-3.77%300
Sep 8, 202515.9015.9015.9015.9015.90--
Sep 5, 202515.4016.2015.4015.9015.905.30%1,900
Sep 4, 202515.1015.1015.1015.1015.10--
Sep 3, 202515.1015.1015.1015.1015.10--
Sep 2, 202515.1015.1015.1015.1015.10-200
Sep 1, 202515.1015.1015.1015.1015.10--
Aug 29, 202515.3015.4015.1015.1015.10-4.43%400
Aug 28, 202515.8015.8015.8015.8015.80--
Aug 27, 202515.8015.8015.8015.8015.80--
Aug 26, 202515.8015.8015.8015.8015.80--
Aug 25, 202515.8015.8015.8015.8015.800.64%100
Aug 22, 202515.7015.7015.7015.7015.70--
Aug 21, 202515.7015.7015.7015.7015.702.61%100
Aug 20, 202515.3015.3015.3015.3015.30-2.55%200
Aug 19, 202515.7015.7015.7015.7015.70--
Aug 18, 202515.7015.7015.7015.7015.702.61%100
Aug 14, 202515.3015.3015.3015.3015.300.66%100
Aug 13, 202515.2015.2015.2015.2015.20-1.30%100
Aug 12, 202515.6015.6015.4015.4015.40-4.35%400
Aug 11, 202516.1016.1016.1016.1016.10--
Aug 8, 202515.2016.4015.2016.1016.105.23%2,200
Aug 7, 202515.0015.7015.0015.3015.302.00%1,400
Aug 6, 202515.0015.0015.0015.0015.00--
Aug 5, 202515.0015.0015.0015.0015.00--
Aug 4, 202515.0015.0015.0015.0015.00-200
Aug 1, 202515.0015.0015.0015.0015.00-200
Jul 31, 202514.7015.0014.7015.0015.00-400
Jul 30, 202514.6015.0014.6015.0015.00-400
Jul 29, 202515.0015.0015.0015.0015.001.35%100
Jul 28, 202514.8014.8014.8014.8014.80--
Jul 25, 202514.8014.8014.8014.8014.800.68%1,200
Jul 24, 202514.7014.7014.7014.7014.70--
Jul 23, 202514.7014.7014.7014.7014.70--
Jul 22, 202514.7014.7014.7014.7014.70--
Jul 21, 202514.7014.7014.7014.7014.70--
Jul 18, 202514.7014.7014.7014.7014.70-0.68%100