Fervi S.p.A. (BIT:FVI)
Italy · Delayed Price · Currency is EUR 15.90
+0.80 (5.30%)
Sep 5, 2025, 2:36 PM CET
Fervi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.40 | 16.20 | 15.40 | 15.90 | 15.90 | 5.30% | 1,900 |
| Sep 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 200 |
| Sep 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Aug 29, 2025 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -4.43% | 400 |
| Aug 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Aug 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 100 |
| Aug 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | 100 |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | 200 |
| Aug 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | 100 |
| Aug 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 100 |
| Aug 13, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | 100 |
| Aug 12, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -4.35% | 400 |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 8, 2025 | 15.20 | 16.40 | 15.20 | 16.10 | 16.10 | 5.23% | 2,200 |
| Aug 7, 2025 | 15.00 | 15.70 | 15.00 | 15.30 | 15.30 | 2.00% | 1,400 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Jul 31, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 400 |
| Jul 30, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | - | 400 |
| Jul 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 100 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 1,200 |
| Jul 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 100 |
| Jul 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 100 |
| Jul 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 100 |
| Jul 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 200 |
| Jul 10, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 2,600 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 2,000 |
| Jul 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 300 |
| Jul 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jul 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |