Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 27.30
+0.10 (0.37%)
Last updated: Jul 20, 2026, 4:27 PM CET
Generalfinance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | - | - | 104 |
| 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 |
| Jun 2, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 3,940 |
| Jun 1, 2026 | 27.10 | 27.40 | 26.60 | 27.00 | 27.00 | -0.37% | 12,902 |
| May 29, 2026 | 27.70 | 27.70 | 27.10 | 27.10 | 27.10 | -1.09% | 7,755 |
| May 28, 2026 | 28.30 | 28.30 | 27.20 | 27.40 | 27.40 | -3.52% | 11,839 |
| May 27, 2026 | 27.50 | 28.40 | 26.90 | 28.40 | 28.40 | 3.65% | 21,101 |
| May 26, 2026 | 27.80 | 28.20 | 27.40 | 27.40 | 27.40 | -2.84% | 16,003 |
| May 25, 2026 | 27.30 | 28.20 | 26.90 | 28.20 | 28.20 | 3.68% | 24,833 |
| May 22, 2026 | 27.60 | 27.70 | 27.10 | 27.20 | 27.20 | -0.73% | 7,349 |
| May 21, 2026 | 27.80 | 28.00 | 27.20 | 27.40 | 27.40 | - | 5,349 |
| May 20, 2026 | 27.50 | 28.00 | 27.20 | 27.40 | 27.40 | -0.36% | 9,768 |
| May 19, 2026 | 28.20 | 28.50 | 27.40 | 27.50 | 27.50 | -1.79% | 9,857 |
| May 18, 2026 | 28.60 | 28.60 | 27.30 | 28.00 | 28.00 | -0.71% | 14,962 |
| May 15, 2026 | 28.90 | 28.90 | 27.80 | 28.20 | 28.20 | -1.05% | 13,581 |
| May 14, 2026 | 29.10 | 29.40 | 28.30 | 28.50 | 28.50 | -0.70% | 7,176 |
| May 13, 2026 | 29.30 | 29.60 | 28.20 | 28.70 | 28.70 | -1.03% | 13,414 |
| May 12, 2026 | 28.10 | 29.40 | 27.80 | 29.00 | 29.00 | 1.40% | 46,183 |