Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 31.10
+1.10 (3.67%)
Last updated: Apr 17, 2026, 2:34 PM CET
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | - | -1.33% | 100 |
| Apr 16, 2026 | 29.10 | 30.00 | 28.80 | 30.00 | 30.00 | 3.81% | 15,591 |
| Apr 15, 2026 | 29.30 | 29.30 | 28.60 | 28.90 | 28.90 | -0.34% | 18,077 |
| Apr 14, 2026 | 29.20 | 29.20 | 28.50 | 29.00 | 29.00 | - | 17,010 |
| Apr 13, 2026 | 28.70 | 29.30 | 28.40 | 29.00 | 29.00 | 3.20% | 32,920 |
| Apr 10, 2026 | 28.00 | 28.30 | 27.50 | 28.10 | 28.10 | 0.36% | 15,998 |
| Apr 9, 2026 | 27.90 | 28.00 | 27.40 | 28.00 | 28.00 | 0.72% | 7,274 |
| Apr 8, 2026 | 27.50 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 15,525 |
| Apr 7, 2026 | 27.40 | 27.50 | 26.90 | 27.40 | 27.40 | 1.48% | 13,633 |
| Apr 2, 2026 | 27.30 | 27.30 | 26.60 | 27.00 | 27.00 | -0.74% | 5,571 |
| Apr 1, 2026 | 26.80 | 27.40 | 26.60 | 27.20 | 27.20 | 2.64% | 21,512 |
| Mar 31, 2026 | 25.90 | 26.80 | 25.90 | 26.50 | 26.50 | 3.11% | 7,503 |
| Mar 30, 2026 | 26.10 | 26.30 | 25.60 | 25.70 | 25.70 | -1.91% | 6,099 |
| Mar 27, 2026 | 26.60 | 27.10 | 26.00 | 26.20 | 26.20 | -0.38% | 9,251 |
| Mar 26, 2026 | 27.00 | 27.10 | 26.30 | 26.30 | 26.30 | -1.50% | 3,930 |
| Mar 25, 2026 | 25.50 | 27.00 | 25.50 | 26.70 | 26.70 | 4.71% | 14,713 |
| Mar 24, 2026 | 26.20 | 26.20 | 25.20 | 25.50 | 25.50 | -2.67% | 6,938 |
| Mar 23, 2026 | 26.10 | 26.60 | 24.70 | 26.20 | 26.20 | - | 24,344 |
| Mar 20, 2026 | 26.30 | 26.80 | 26.20 | 26.20 | 26.20 | -0.38% | 8,380 |
| Mar 19, 2026 | 27.00 | 27.10 | 26.20 | 26.30 | 26.30 | -1.87% | 8,951 |
| Mar 18, 2026 | 25.80 | 27.10 | 25.80 | 26.80 | 26.80 | 5.10% | 20,089 |
| Mar 17, 2026 | 25.40 | 26.00 | 24.50 | 25.50 | 25.50 | - | 18,295 |
| Mar 16, 2026 | 26.10 | 26.60 | 25.50 | 25.50 | 25.50 | -3.41% | 11,321 |
| Mar 13, 2026 | 26.90 | 27.00 | 26.10 | 26.40 | 26.40 | -1.12% | 10,218 |
| Mar 12, 2026 | 26.90 | 27.10 | 26.20 | 26.70 | 26.70 | -0.37% | 4,115 |
| Mar 11, 2026 | 26.30 | 27.00 | 26.10 | 26.80 | 26.80 | 3.08% | 11,036 |
| Mar 10, 2026 | 25.80 | 26.60 | 25.80 | 26.00 | 26.00 | 0.39% | 7,112 |
| Mar 9, 2026 | 26.80 | 26.80 | 25.40 | 25.90 | 25.90 | -2.63% | 12,903 |
| Mar 6, 2026 | 27.30 | 28.20 | 26.40 | 26.60 | 26.60 | -1.85% | 17,835 |
| Mar 5, 2026 | 26.50 | 27.40 | 26.30 | 27.10 | 27.10 | 3.44% | 13,426 |
| 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 |