Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 18.65
+0.20 (1.08%)
At close: Nov 4, 2026
Generalfinance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 18.40 | 18.70 | 18.35 | 18.65 | 18.65 | 1.08% | 16,983 |
| Nov 3, 2026 | 18.25 | 18.45 | 18.00 | 18.45 | 18.45 | 1.37% | 6,833 |
| Nov 2, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.11% | 7,698 |
| Oct 30, 2026 | 18.00 | 18.05 | 17.80 | 18.00 | 18.00 | - | 4,104 |
| Oct 29, 2026 | 17.85 | 18.00 | 17.80 | 18.00 | 18.00 | - | 3,475 |
| Oct 28, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 5,379 |
| Oct 27, 2026 | 17.45 | 17.95 | 17.35 | 17.90 | 17.90 | 3.77% | 16,539 |
| Oct 26, 2026 | 17.10 | 17.75 | 17.10 | 17.25 | 17.25 | 2.07% | 19,174 |
| Oct 23, 2026 | 17.15 | 17.15 | 16.55 | 16.90 | 16.90 | -0.59% | 60,801 |
| Oct 22, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -1.45% | 14,774 |
| Oct 21, 2026 | 17.30 | 17.45 | 17.20 | 17.25 | 17.25 | - | 8,928 |
| Oct 20, 2026 | 17.30 | 17.55 | 17.15 | 17.25 | 17.25 | 0.29% | 12,161 |
| Oct 19, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -2.27% | 28,417 |
| Oct 16, 2026 | 18.00 | 18.15 | 17.60 | 17.60 | 17.60 | -1.95% | 8,528 |
| Oct 15, 2026 | 17.70 | 18.05 | 17.30 | 17.95 | 17.95 | 1.99% | 17,131 |
| Oct 14, 2026 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | 1.15% | 7,341 |
| Oct 13, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.69% | 16,325 |
| Oct 12, 2026 | 17.80 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 20,780 |
| Oct 9, 2026 | 17.70 | 18.55 | 17.70 | 17.80 | 17.80 | 0.28% | 16,394 |
| Oct 8, 2026 | 17.85 | 18.05 | 17.65 | 17.75 | 17.75 | -2.20% | 17,880 |
| Oct 7, 2026 | 17.95 | 18.30 | 17.90 | 18.15 | 18.15 | 1.11% | 17,900 |
| Oct 6, 2026 | 18.20 | 18.65 | 17.95 | 17.95 | 17.95 | -1.37% | 26,172 |
| Oct 5, 2026 | 19.10 | 19.30 | 18.20 | 18.20 | 18.20 | -3.70% | 49,456 |
| Oct 2, 2026 | 20.70 | 20.70 | 18.90 | 18.90 | 18.90 | -7.35% | 40,097 |
| Oct 1, 2026 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 1.49% | 7,911 |
| Sep 30, 2026 | 20.50 | 20.80 | 20.10 | 20.10 | 20.10 | -1.47% | 10,541 |
| Sep 29, 2026 | 20.90 | 21.10 | 20.40 | 20.40 | 20.40 | -1.92% | 25,915 |
| Sep 28, 2026 | 20.80 | 21.20 | 20.50 | 20.80 | 20.80 | 0.48% | 22,145 |
| Sep 25, 2026 | 20.80 | 20.90 | 20.70 | 20.70 | 20.70 | - | 2,647 |
| Sep 24, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 7,466 |
| Sep 23, 2026 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -2.34% | 8,964 |
| Sep 22, 2026 | 21.20 | 21.70 | 21.20 | 21.40 | 21.40 | 0.94% | 13,049 |
| Sep 21, 2026 | 21.50 | 21.60 | 20.90 | 21.20 | 21.20 | - | 18,092 |
| Sep 18, 2026 | 21.60 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 16,891 |
| Sep 17, 2026 | 21.10 | 21.90 | 21.00 | 21.80 | 21.80 | 3.81% | 8,111 |
| Sep 16, 2026 | 20.90 | 21.40 | 20.90 | 21.00 | 21.00 | -0.94% | 7,192 |
| Sep 15, 2026 | 20.80 | 21.20 | 20.70 | 21.20 | 21.20 | 1.92% | 6,157 |
| Sep 14, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.80% | 14,988 |
| Sep 11, 2026 | 21.20 | 21.70 | 21.20 | 21.40 | 21.40 | 1.42% | 11,073 |
| Sep 10, 2026 | 21.00 | 21.50 | 21.00 | 21.10 | 21.10 | 0.96% | 9,967 |
| Sep 9, 2026 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -1.42% | 6,398 |
| Sep 8, 2026 | 21.00 | 21.50 | 20.90 | 21.20 | 21.20 | 0.95% | 6,058 |
| Sep 7, 2026 | 21.20 | 21.50 | 20.90 | 21.00 | 21.00 | -0.47% | 13,893 |
| Sep 4, 2026 | 21.20 | 21.40 | 21.00 | 21.10 | 21.10 | 0.48% | 11,935 |
| Sep 3, 2026 | 21.10 | 21.20 | 20.80 | 21.00 | 21.00 | -0.47% | 26,104 |
| Sep 2, 2026 | 21.10 | 21.50 | 20.80 | 21.10 | 21.10 | - | 15,292 |
| Sep 1, 2026 | 21.10 | 21.50 | 20.90 | 21.10 | 21.10 | - | 9,672 |
| Aug 31, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -0.94% | 4,666 |
| Aug 28, 2026 | 21.50 | 21.90 | 21.20 | 21.30 | 21.30 | - | 8,930 |
| Aug 27, 2026 | 21.40 | 21.70 | 21.10 | 21.30 | 21.30 | 0.47% | 6,153 |