Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 26.40
+0.20 (0.76%)
Last updated: Mar 5, 2026, 2:18 PM CET
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.00 | 26.70 | 25.60 | 26.20 | 26.20 | 0.77% | 14,551 |
| Mar 3, 2026 | 26.20 | 26.30 | 25.10 | 26.00 | 26.00 | -0.76% | 13,306 |
| Mar 2, 2026 | 26.90 | 26.90 | 26.10 | 26.20 | 26.20 | -0.76% | 37,307 |
| Feb 27, 2026 | 26.20 | 26.90 | 26.10 | 26.40 | 26.40 | 1.54% | 17,584 |
| Feb 26, 2026 | 25.90 | 26.10 | 25.90 | 26.00 | 26.00 | 1.56% | 4,658 |
| Feb 25, 2026 | 26.00 | 26.20 | 25.50 | 25.60 | 25.60 | -0.39% | 19,573 |
| Feb 24, 2026 | 25.60 | 25.90 | 25.40 | 25.70 | 25.70 | - | 6,427 |
| Feb 23, 2026 | 25.80 | 26.30 | 25.50 | 25.70 | 25.70 | - | 15,127 |
| Feb 20, 2026 | 25.20 | 25.80 | 25.20 | 25.70 | 25.70 | 1.98% | 6,261 |
| Feb 19, 2026 | 25.50 | 25.70 | 25.20 | 25.20 | 25.20 | - | 2,366 |
| Feb 18, 2026 | 25.30 | 25.90 | 25.20 | 25.20 | 25.20 | - | 5,845 |
| Feb 17, 2026 | 25.80 | 26.00 | 25.20 | 25.20 | 25.20 | -1.18% | 7,783 |
| Feb 16, 2026 | 25.80 | 25.80 | 25.40 | 25.50 | 25.50 | -0.78% | 4,864 |
| Feb 13, 2026 | 25.60 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 5,715 |
| Feb 12, 2026 | 26.00 | 26.40 | 25.60 | 25.80 | 25.80 | 0.78% | 17,403 |
| Feb 11, 2026 | 25.70 | 26.00 | 25.30 | 25.60 | 25.60 | 0.79% | 11,072 |
| Feb 10, 2026 | 25.20 | 26.30 | 25.00 | 25.40 | 25.40 | 2.42% | 57,708 |
| Feb 9, 2026 | 24.70 | 25.70 | 24.30 | 24.80 | 24.80 | 0.40% | 23,871 |
| Feb 6, 2026 | 24.30 | 24.70 | 24.00 | 24.70 | 24.70 | 5.11% | 17,930 |
| Feb 5, 2026 | 24.20 | 24.20 | 23.10 | 23.50 | 23.50 | -2.08% | 12,473 |
| Feb 4, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -0.83% | 4,883 |
| Feb 3, 2026 | 24.30 | 24.70 | 23.70 | 24.20 | 24.20 | 0.83% | 21,271 |
| Feb 2, 2026 | 24.90 | 25.40 | 24.00 | 24.00 | 24.00 | -2.44% | 25,121 |
| Jan 30, 2026 | 24.60 | 24.90 | 24.40 | 24.60 | 24.60 | -0.40% | 3,198 |
| Jan 29, 2026 | 24.40 | 24.90 | 24.30 | 24.70 | 24.70 | 0.41% | 2,854 |
| Jan 28, 2026 | 24.70 | 24.70 | 24.50 | 24.60 | 24.60 | 0.82% | 2,029 |
| Jan 27, 2026 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | - | 4,238 |
| Jan 26, 2026 | 24.70 | 25.90 | 24.20 | 24.40 | 24.40 | -1.61% | 105,704 |
| Jan 23, 2026 | 24.70 | 25.10 | 23.50 | 24.80 | 24.80 | 0.40% | 54,904 |
| Jan 22, 2026 | 24.50 | 24.90 | 24.30 | 24.70 | 24.70 | 1.65% | 7,601 |
| Jan 21, 2026 | 23.70 | 24.50 | 23.70 | 24.30 | 24.30 | 2.53% | 8,123 |
| Jan 20, 2026 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | -2.07% | 7,306 |
| Jan 19, 2026 | 24.30 | 24.80 | 24.10 | 24.20 | 24.20 | -1.63% | 17,996 |
| Jan 16, 2026 | 24.90 | 25.20 | 24.10 | 24.60 | 24.60 | -0.81% | 20,425 |
| Jan 15, 2026 | 24.40 | 24.90 | 24.40 | 24.80 | 24.80 | 2.48% | 9,118 |
| Jan 14, 2026 | 23.60 | 24.50 | 23.60 | 24.20 | 24.20 | 2.54% | 11,215 |
| Jan 13, 2026 | 24.00 | 24.10 | 23.50 | 23.60 | 23.60 | -2.07% | 7,248 |
| Jan 12, 2026 | 23.60 | 24.10 | 23.20 | 24.10 | 24.10 | 2.99% | 14,444 |
| Jan 9, 2026 | 23.40 | 23.60 | 23.00 | 23.40 | 23.40 | - | 9,614 |
| Jan 8, 2026 | 23.30 | 23.50 | 23.10 | 23.40 | 23.40 | 1.74% | 5,791 |
| 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 |