Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 20.50
+0.30 (1.49%)
At close: Sep 17, 2025
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.10 | 20.20 | 19.95 | 20.20 | - | 1.25% | 17,207 |
| Sep 15, 2025 | 20.10 | 20.20 | 19.90 | 19.95 | - | -0.75% | 54,987 |
| Sep 12, 2025 | 20.20 | 20.60 | 19.85 | 20.10 | - | - | 15,736 |
| Sep 11, 2025 | 19.90 | 20.40 | 19.85 | 20.10 | - | 1.52% | 14,551 |
| Sep 10, 2025 | 19.65 | 19.95 | 19.65 | 19.80 | - | 2.06% | 6,896 |
| Sep 9, 2025 | 19.55 | 19.75 | 19.20 | 19.40 | - | 0.52% | 5,701 |
| Sep 8, 2025 | 18.60 | 19.75 | 18.35 | 19.30 | - | 5.18% | 12,202 |
| Sep 5, 2025 | 18.75 | 19.05 | 18.35 | 18.35 | - | -1.34% | 12,124 |
| Sep 4, 2025 | 19.65 | 20.80 | 18.30 | 18.60 | - | -2.11% | 27,641 |
| Sep 3, 2025 | 18.00 | 19.10 | 18.00 | 19.00 | - | 6.74% | 17,269 |
| Sep 2, 2025 | 17.50 | 18.10 | 17.50 | 17.80 | - | 2.59% | 20,095 |
| Sep 1, 2025 | 17.20 | 17.35 | 17.20 | 17.35 | - | 0.87% | 4,627 |
| Aug 29, 2025 | 17.20 | 17.45 | 17.20 | 17.20 | - | - | 6,574 |
| Aug 28, 2025 | 17.00 | 17.20 | 16.95 | 17.20 | - | 0.58% | 7,111 |
| Aug 27, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | - | -0.58% | 1,818 |
| Aug 26, 2025 | 17.00 | 17.20 | 16.95 | 17.20 | - | 0.29% | 7,947 |
| Aug 25, 2025 | 16.90 | 17.25 | 16.90 | 17.15 | - | 1.48% | 6,174 |
| Aug 22, 2025 | 16.95 | 17.00 | 16.90 | 16.90 | - | - | 2,825 |
| Aug 21, 2025 | 16.85 | 17.00 | 16.85 | 16.90 | - | -0.29% | 2,987 |
| Aug 20, 2025 | 16.80 | 16.95 | 16.80 | 16.95 | - | - | 3,272 |
| Aug 19, 2025 | 16.95 | 17.00 | 16.80 | 16.95 | - | - | 3,343 |
| Aug 18, 2025 | 16.60 | 17.00 | 16.30 | 16.95 | - | 2.11% | 33,611 |
| Aug 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.30% | 493 |
| Aug 13, 2025 | 16.40 | 16.55 | 16.30 | 16.55 | - | - | 5,388 |
| Aug 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | - | - | 624 |
| Aug 11, 2025 | 16.30 | 16.55 | 16.30 | 16.55 | - | 0.61% | 6,125 |
| Aug 8, 2025 | 16.65 | 16.70 | 16.35 | 16.45 | - | -1.20% | 12,224 |
| Aug 7, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | - | 0.60% | 1,658 |
| Aug 6, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | - | 0.91% | 7,716 |
| Aug 5, 2025 | 16.25 | 16.40 | 16.25 | 16.40 | - | 0.92% | 3,267 |
| Aug 4, 2025 | 16.35 | 16.45 | 16.25 | 16.25 | - | -0.31% | 1,153 |
| Aug 1, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | - | -1.81% | 2,618 |
| Jul 31, 2025 | 16.45 | 16.65 | 16.40 | 16.60 | - | -0.60% | 1,049 |
| Jul 30, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | - | -0.60% | 15,210 |
| Jul 29, 2025 | 16.90 | 16.90 | 16.15 | 16.80 | - | -1.18% | 13,370 |
| Jul 28, 2025 | 16.80 | 17.00 | 16.70 | 17.00 | - | 0.89% | 12,446 |
| Jul 25, 2025 | 17.00 | 17.00 | 16.75 | 16.85 | - | -0.88% | 5,015 |
| Jul 24, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | - | 0.89% | 2,008 |
| Jul 23, 2025 | 16.95 | 16.95 | 16.65 | 16.85 | - | - | 3,131 |
| Jul 22, 2025 | 16.90 | 16.95 | 16.85 | 16.85 | - | - | 2,415 |
| Jul 21, 2025 | 16.70 | 16.85 | 16.65 | 16.85 | - | - | 1,242 |
| Jul 18, 2025 | 16.85 | 16.85 | 16.70 | 16.85 | - | - | 1,317 |
| Jul 17, 2025 | 16.65 | 16.85 | 16.65 | 16.85 | - | 1.51% | 1,863 |
| Jul 16, 2025 | 16.75 | 16.80 | 16.60 | 16.60 | - | -1.78% | 933 |
| Jul 15, 2025 | 16.60 | 17.00 | 16.60 | 16.90 | - | 2.11% | 11,465 |
| Jul 14, 2025 | 16.80 | 16.85 | 16.35 | 16.55 | - | -1.49% | 5,430 |
| Jul 11, 2025 | 16.65 | 16.80 | 16.35 | 16.80 | - | 2.13% | 10,252 |
| Jul 10, 2025 | 16.15 | 16.75 | 15.75 | 16.45 | - | 3.13% | 18,252 |
| Jul 9, 2025 | 15.70 | 16.05 | 15.70 | 15.95 | - | 2.90% | 3,651 |
| Jul 8, 2025 | 15.95 | 16.05 | 15.50 | 15.50 | - | -2.21% | 15,155 |