Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 25.90
+0.50 (1.97%)
Last updated: Feb 11, 2026, 4:21 PM CET
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.70 | 26.00 | 25.30 | 25.90 | - | 1.97% | 4,778 |
| 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 |
| 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 |