Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
Last updated: Jan 8, 2026, 2:20 PM CET
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 22.90 | 23.30 | 22.90 | 23.00 | 23.00 | - | 5,493 |
| Jan 6, 2026 | 22.70 | 23.00 | 22.30 | 23.00 | 23.00 | 2.68% | 6,852 |
| Jan 5, 2026 | 21.50 | 22.40 | 21.50 | 22.40 | 22.40 | 5.66% | 15,523 |
| Jan 2, 2026 | 21.10 | 21.80 | 21.10 | 21.20 | 21.20 | - | 3,968 |
| Dec 30, 2025 | 21.40 | 21.70 | 21.10 | 21.20 | 21.20 | 0.47% | 16,449 |
| Dec 29, 2025 | 21.30 | 21.40 | 21.00 | 21.10 | 21.10 | - | 3,488 |
| Dec 23, 2025 | 21.20 | 21.20 | 20.80 | 21.10 | 21.10 | 0.96% | 909 |
| Dec 22, 2025 | 21.30 | 21.40 | 20.90 | 20.90 | 20.90 | -0.48% | 3,006 |
| Dec 19, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 3,948 |
| Dec 18, 2025 | 21.00 | 21.50 | 20.70 | 21.40 | 21.40 | 0.94% | 18,455 |
| Dec 17, 2025 | 20.40 | 21.20 | 20.00 | 21.20 | 21.20 | 4.43% | 18,234 |
| Dec 16, 2025 | 20.10 | 20.30 | 19.90 | 20.30 | 20.30 | 1.00% | 1,582 |
| Dec 15, 2025 | 21.00 | 21.50 | 19.85 | 20.10 | 20.10 | -2.90% | 21,666 |
| Dec 12, 2025 | 21.60 | 21.60 | 20.70 | 20.70 | 20.70 | -4.17% | 13,058 |
| Dec 11, 2025 | 22.00 | 22.00 | 20.80 | 21.60 | 21.60 | -0.46% | 5,324 |
| Dec 10, 2025 | 20.80 | 21.70 | 20.60 | 21.70 | 21.70 | 4.33% | 13,847 |
| Dec 9, 2025 | 20.80 | 20.80 | 20.50 | 20.80 | 20.80 | 0.48% | 2,500 |
| Dec 8, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 4,730 |
| Dec 5, 2025 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | -1.45% | 7,715 |
| Dec 4, 2025 | 21.00 | 21.20 | 20.60 | 20.70 | 20.70 | -0.48% | 5,839 |
| Dec 3, 2025 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | -0.48% | 3,366 |
| Dec 2, 2025 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 1.95% | 2,003 |
| Dec 1, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 673 |
| Nov 28, 2025 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 1,060 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | -0.48% | 1,849 |
| Nov 26, 2025 | 20.40 | 20.70 | 20.00 | 20.70 | 20.70 | 1.47% | 7,118 |
| Nov 25, 2025 | 20.30 | 20.70 | 20.10 | 20.40 | 20.40 | 0.49% | 8,533 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 4,928 |
| Nov 21, 2025 | 20.00 | 20.90 | 19.40 | 20.70 | 20.70 | 1.97% | 19,290 |
| Nov 20, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 1,586 |
| Nov 19, 2025 | 20.20 | 20.50 | 20.00 | 20.40 | 20.40 | 0.99% | 8,213 |
| Nov 18, 2025 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | -0.98% | 7,341 |
| Nov 17, 2025 | 19.85 | 20.50 | 19.85 | 20.40 | 20.40 | 1.49% | 11,438 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.85 | 20.10 | 20.10 | -0.50% | 10,352 |
| Nov 13, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 9,812 |
| Nov 12, 2025 | 19.80 | 19.90 | 19.50 | 19.90 | 19.90 | 0.51% | 2,965 |
| Nov 11, 2025 | 19.70 | 19.95 | 19.40 | 19.80 | 19.80 | 0.76% | 7,240 |
| Nov 10, 2025 | 19.80 | 19.80 | 19.30 | 19.65 | 19.65 | -0.51% | 19,959 |
| Nov 7, 2025 | 19.40 | 19.80 | 19.40 | 19.75 | 19.75 | 0.25% | 6,357 |
| Nov 6, 2025 | 19.70 | 20.20 | 19.35 | 19.70 | 19.70 | 1.03% | 20,943 |
| Nov 5, 2025 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | -0.26% | 2,986 |
| Nov 4, 2025 | 19.15 | 19.60 | 19.15 | 19.55 | 19.55 | 2.09% | 2,612 |
| Nov 3, 2025 | 19.30 | 19.35 | 19.15 | 19.15 | 19.15 | -0.52% | 2,659 |
| Oct 31, 2025 | 19.30 | 19.55 | 19.25 | 19.25 | 19.25 | -0.26% | 3,106 |
| Oct 30, 2025 | 19.35 | 19.45 | 19.30 | 19.30 | 19.30 | -0.26% | 1,115 |
| Oct 29, 2025 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.51% | 264 |
| Oct 28, 2025 | 19.40 | 19.50 | 19.35 | 19.45 | 19.45 | -0.26% | 9,598 |
| Oct 27, 2025 | 19.50 | 19.75 | 19.45 | 19.50 | 19.50 | 0.26% | 1,920 |
| Oct 24, 2025 | 19.25 | 19.70 | 19.20 | 19.45 | 19.45 | 1.04% | 8,944 |
| Oct 23, 2025 | 19.35 | 19.50 | 19.25 | 19.25 | 19.25 | -0.52% | 1,850 |