Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 19.45
-0.25 (-1.27%)
Last updated: Nov 7, 2025, 3:16 PM CET
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 19.45 | 19.55 | 19.25 | 19.35 | 19.35 | -0.51% | 3,127 |
| Oct 21, 2025 | 19.40 | 19.50 | 19.30 | 19.45 | 19.45 | 0.26% | 1,119 |
| Oct 20, 2025 | 19.55 | 19.55 | 19.30 | 19.40 | 19.40 | - | 4,975 |
| Oct 17, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | -1.52% | 3,399 |
| Oct 16, 2025 | 19.75 | 19.80 | 19.65 | 19.70 | 19.70 | 0.77% | 2,396 |
| Oct 15, 2025 | 19.45 | 19.85 | 19.45 | 19.55 | 19.55 | 0.51% | 4,138 |
| Oct 14, 2025 | 19.40 | 19.50 | 19.35 | 19.45 | 19.45 | -0.77% | 1,544 |
| Oct 13, 2025 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -1.01% | 1,066 |
| Oct 10, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | 6,306 |
| Oct 9, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -0.26% | 307 |
| Oct 8, 2025 | 19.60 | 19.60 | 19.40 | 19.55 | 19.55 | 0.77% | 12,382 |
| Oct 7, 2025 | 19.45 | 19.70 | 19.15 | 19.40 | 19.40 | -0.51% | 7,057 |
| Oct 6, 2025 | 19.25 | 19.55 | 19.05 | 19.50 | 19.50 | 0.52% | 6,722 |
| Oct 3, 2025 | 20.30 | 20.30 | 19.20 | 19.40 | 19.40 | -3.00% | 12,351 |
| Oct 2, 2025 | 20.60 | 20.70 | 19.85 | 20.00 | 20.00 | -2.91% | 9,939 |
| Oct 1, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 2,493 |
| Sep 30, 2025 | 20.10 | 20.50 | 20.10 | 20.40 | 20.40 | 2.77% | 56,732 |
| Sep 29, 2025 | 19.55 | 20.30 | 19.55 | 19.85 | 19.85 | 1.79% | 8,853 |
| Sep 26, 2025 | 19.25 | 19.55 | 19.20 | 19.50 | 19.50 | 1.30% | 3,427 |
| Sep 25, 2025 | 19.35 | 19.55 | 18.95 | 19.25 | 19.25 | -1.79% | 6,206 |
| Sep 24, 2025 | 19.85 | 19.85 | 18.50 | 19.60 | 19.60 | -1.51% | 18,965 |
| Sep 23, 2025 | 20.20 | 20.70 | 19.75 | 19.90 | 19.90 | -2.93% | 35,218 |
| Sep 22, 2025 | 20.50 | 20.80 | 20.20 | 20.50 | 20.50 | 0.99% | 6,618 |
| Sep 19, 2025 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | -1.46% | 927 |
| Sep 18, 2025 | 20.50 | 20.60 | 20.10 | 20.60 | 20.60 | 0.49% | 10,551 |
| Sep 17, 2025 | 20.20 | 20.50 | 19.85 | 20.50 | 20.50 | 1.49% | 12,631 |
| Sep 16, 2025 | 20.10 | 20.20 | 19.95 | 20.20 | 20.20 | 1.25% | 17,207 |
| Sep 15, 2025 | 20.10 | 20.20 | 19.90 | 19.95 | 19.95 | -0.75% | 54,987 |
| Sep 12, 2025 | 20.20 | 20.60 | 19.85 | 20.10 | 20.10 | - | 15,736 |
| Sep 11, 2025 | 19.90 | 20.40 | 19.85 | 20.10 | 20.10 | 1.52% | 14,551 |
| Sep 10, 2025 | 19.65 | 19.95 | 19.65 | 19.80 | 19.80 | 2.06% | 6,896 |
| Sep 9, 2025 | 19.55 | 19.75 | 19.20 | 19.40 | 19.40 | 0.52% | 5,701 |
| Sep 8, 2025 | 18.60 | 19.75 | 18.35 | 19.30 | 19.30 | 5.18% | 12,202 |
| Sep 5, 2025 | 18.75 | 19.05 | 18.35 | 18.35 | 18.35 | -1.34% | 12,124 |
| Sep 4, 2025 | 19.65 | 20.80 | 18.30 | 18.60 | 18.60 | -2.11% | 27,641 |
| Sep 3, 2025 | 18.00 | 19.10 | 18.00 | 19.00 | 19.00 | 6.74% | 17,269 |
| Sep 2, 2025 | 17.50 | 18.10 | 17.50 | 17.80 | 17.80 | 2.59% | 20,095 |
| Sep 1, 2025 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 0.87% | 4,627 |
| Aug 29, 2025 | 17.20 | 17.45 | 17.20 | 17.20 | 17.20 | - | 6,574 |