Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 21.60
+0.80 (3.85%)
At close: Aug 11, 2026
Generalfinance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 20.80 | 22.20 | 20.80 | 21.60 | 21.60 | 3.85% | 35,047 |
| Aug 10, 2026 | 21.50 | 21.60 | 20.70 | 20.80 | 20.80 | -3.26% | 29,627 |
| Aug 7, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 21.50 | - | 18,676 |
| Aug 6, 2026 | 22.20 | 22.40 | 21.50 | 21.50 | 21.50 | -1.83% | 15,655 |
| Aug 5, 2026 | 21.00 | 22.50 | 21.00 | 21.90 | 21.90 | 5.29% | 32,543 |
| Aug 4, 2026 | 21.40 | 21.40 | 20.70 | 20.80 | 20.80 | -1.42% | 24,789 |
| Aug 3, 2026 | 21.30 | 21.80 | 20.80 | 21.10 | 21.10 | -0.47% | 32,192 |
| Jul 31, 2026 | 22.50 | 22.50 | 20.80 | 21.20 | 21.20 | -4.93% | 111,547 |
| Jul 30, 2026 | 23.80 | 23.80 | 22.00 | 22.30 | 22.30 | -6.30% | 62,620 |
| Jul 29, 2026 | 25.50 | 25.50 | 21.60 | 23.80 | 23.80 | -10.86% | 119,090 |
| Jul 28, 2026 | 26.70 | 27.00 | 26.30 | 26.70 | 26.70 | - | 9,362 |
| Jul 27, 2026 | 27.10 | 27.30 | 26.70 | 26.70 | 26.70 | - | 10,913 |
| Jul 24, 2026 | 26.60 | 27.10 | 26.50 | 26.70 | 26.70 | -0.74% | 23,026 |
| Jul 23, 2026 | 26.60 | 27.20 | 26.20 | 26.90 | 26.90 | -0.37% | 8,071 |
| Jul 22, 2026 | 27.00 | 27.20 | 26.60 | 27.00 | 27.00 | 0.37% | 4,783 |
| Jul 21, 2026 | 27.60 | 27.60 | 26.80 | 26.90 | 26.90 | - | 6,848 |
| Jul 20, 2026 | 27.60 | 27.60 | 26.90 | 26.90 | 26.90 | -1.10% | 2,660 |
| Jul 17, 2026 | 27.60 | 27.70 | 27.10 | 27.20 | 27.20 | -1.45% | 9,773 |
| Jul 16, 2026 | 28.00 | 28.10 | 27.60 | 27.60 | 27.60 | -1.78% | 3,715 |
| Jul 15, 2026 | 28.30 | 28.30 | 27.70 | 28.10 | 28.10 | 0.72% | 4,030 |
| Jul 14, 2026 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | 0.36% | 7,612 |
| Jul 13, 2026 | 28.90 | 28.90 | 27.80 | 27.80 | 27.80 | -2.11% | 11,574 |
| Jul 10, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -2.07% | 7,356 |
| Jul 9, 2026 | 29.40 | 29.40 | 28.70 | 29.00 | 29.00 | -1.69% | 4,167 |
| Jul 8, 2026 | 29.30 | 30.80 | 28.20 | 29.50 | 29.50 | 0.68% | 25,001 |
| Jul 7, 2026 | 29.30 | 30.00 | 29.20 | 29.30 | 29.30 | -1.35% | 11,385 |
| Jul 6, 2026 | 29.30 | 30.50 | 29.00 | 29.70 | 29.70 | 1.71% | 20,957 |
| Jul 3, 2026 | 29.20 | 29.80 | 29.00 | 29.20 | 29.20 | - | 10,995 |
| Jul 2, 2026 | 29.80 | 30.00 | 28.40 | 29.20 | 29.20 | -2.01% | 20,930 |
| Jul 1, 2026 | 28.80 | 30.00 | 28.80 | 29.80 | 29.80 | 3.11% | 12,378 |
| Jun 30, 2026 | 28.30 | 29.00 | 28.10 | 28.90 | 28.90 | 2.48% | 11,207 |
| Jun 29, 2026 | 28.30 | 29.20 | 28.10 | 28.20 | 28.20 | - | 15,125 |
| Jun 26, 2026 | 28.00 | 28.40 | 27.60 | 28.20 | 28.20 | -0.70% | 8,378 |
| Jun 25, 2026 | 28.40 | 28.70 | 27.70 | 28.40 | 28.40 | -0.70% | 14,541 |
| Jun 24, 2026 | 27.90 | 28.70 | 27.90 | 28.60 | 28.60 | 1.78% | 9,782 |
| Jun 23, 2026 | 28.10 | 28.70 | 27.70 | 28.10 | 28.10 | 0.36% | 8,998 |
| Jun 22, 2026 | 27.70 | 28.70 | 27.70 | 28.00 | 28.00 | 0.72% | 9,743 |
| Jun 19, 2026 | 28.00 | 28.30 | 27.60 | 27.80 | 27.80 | 0.36% | 19,498 |
| Jun 18, 2026 | 28.10 | 28.40 | 27.60 | 27.70 | 27.70 | - | 4,677 |
| Jun 17, 2026 | 28.80 | 28.80 | 27.70 | 27.70 | 27.70 | -3.15% | 2,667 |
| Jun 16, 2026 | 28.20 | 28.80 | 27.60 | 28.60 | 28.60 | 2.51% | 19,034 |
| Jun 15, 2026 | 27.50 | 28.50 | 27.50 | 27.90 | 27.90 | 3.33% | 15,664 |
| Jun 12, 2026 | 26.80 | 27.40 | 26.40 | 27.00 | 27.00 | 1.89% | 7,783 |
| Jun 11, 2026 | 27.00 | 27.30 | 26.30 | 26.50 | 26.50 | -1.12% | 10,203 |
| Jun 10, 2026 | 26.20 | 26.80 | 25.60 | 26.80 | 26.80 | 3.08% | 15,465 |
| Jun 9, 2026 | 26.20 | 26.70 | 26.00 | 26.00 | 26.00 | -0.76% | 7,418 |
| Jun 8, 2026 | 25.90 | 26.60 | 25.70 | 26.20 | 26.20 | - | 9,130 |
| Jun 5, 2026 | 26.30 | 26.70 | 26.00 | 26.20 | 26.20 | -0.38% | 4,535 |
| Jun 4, 2026 | 26.40 | 26.60 | 25.90 | 26.30 | 26.30 | 0.38% | 8,526 |
| Jun 3, 2026 | 26.60 | 26.80 | 26.00 | 26.20 | 26.20 | -1.50% | 9,932 |