Generalfinance S.p.A. (BIT:GF)
Italy · Delayed Price · Currency is EUR 28.00
-0.50 (-1.75%)
Last updated: May 15, 2026, 3:02 PM CET
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 29.20 | 29.20 | 27.80 | 28.60 | 28.60 | -0.69% | 15,667 |
| May 8, 2026 | 29.90 | 29.90 | 28.50 | 28.80 | 28.80 | -5.26% | 39,231 |
| May 7, 2026 | 31.10 | 31.40 | 29.90 | 30.40 | 30.40 | -0.98% | 12,505 |
| May 6, 2026 | 30.80 | 31.80 | 30.30 | 30.70 | 30.70 | 0.66% | 26,858 |
| May 5, 2026 | 30.30 | 30.80 | 30.30 | 30.50 | 30.50 | 0.33% | 12,443 |
| May 4, 2026 | 31.00 | 31.70 | 30.40 | 30.40 | 30.40 | -1.62% | 12,886 |
| Apr 30, 2026 | 30.30 | 30.90 | 30.00 | 30.90 | 30.90 | 3.00% | 16,515 |
| Apr 29, 2026 | 30.30 | 30.30 | 29.50 | 30.00 | 30.00 | -0.99% | 11,132 |
| Apr 28, 2026 | 30.00 | 30.80 | 29.90 | 30.30 | 30.30 | 2.36% | 13,093 |
| Apr 27, 2026 | 29.20 | 30.20 | 29.10 | 29.60 | 29.60 | 1.02% | 15,797 |
| Apr 24, 2026 | 29.90 | 29.90 | 28.90 | 29.30 | 29.30 | -0.68% | 6,707 |
| Apr 23, 2026 | 29.50 | 29.50 | 28.90 | 29.50 | 29.50 | 1.03% | 4,610 |
| Apr 22, 2026 | 28.00 | 29.50 | 27.90 | 29.20 | 29.20 | 4.29% | 11,706 |
| Apr 21, 2026 | 28.90 | 29.30 | 27.70 | 28.00 | 28.00 | -2.78% | 29,879 |
| Apr 20, 2026 | 28.60 | 30.60 | 28.60 | 28.80 | 28.80 | -6.49% | 24,602 |
| Apr 17, 2026 | 30.00 | 31.50 | 29.60 | 30.80 | 29.44 | 2.67% | 36,359 |
| Apr 16, 2026 | 29.10 | 30.00 | 28.80 | 30.00 | 28.68 | 3.81% | 15,591 |
| Apr 15, 2026 | 29.30 | 29.30 | 28.60 | 28.90 | 27.62 | -0.34% | 18,077 |
| Apr 14, 2026 | 29.20 | 29.20 | 28.50 | 29.00 | 27.72 | - | 17,010 |
| Apr 13, 2026 | 28.70 | 29.30 | 28.40 | 29.00 | 27.72 | 3.20% | 32,920 |
| Apr 10, 2026 | 28.00 | 28.30 | 27.50 | 28.10 | 26.86 | 0.36% | 15,998 |
| Apr 9, 2026 | 27.90 | 28.00 | 27.40 | 28.00 | 26.76 | 0.72% | 7,274 |
| Apr 8, 2026 | 27.50 | 28.00 | 27.40 | 27.80 | 26.57 | 1.46% | 15,525 |
| Apr 7, 2026 | 27.40 | 27.50 | 26.90 | 27.40 | 26.19 | 1.48% | 13,633 |
| Apr 2, 2026 | 27.30 | 27.30 | 26.60 | 27.00 | 25.81 | -0.74% | 5,571 |
| Apr 1, 2026 | 26.80 | 27.40 | 26.60 | 27.20 | 26.00 | 2.64% | 21,512 |
| Mar 31, 2026 | 25.90 | 26.80 | 25.90 | 26.50 | 25.33 | 3.11% | 7,503 |
| Mar 30, 2026 | 26.10 | 26.30 | 25.60 | 25.70 | 24.57 | -1.91% | 6,099 |
| Mar 27, 2026 | 26.60 | 27.10 | 26.00 | 26.20 | 25.04 | -0.38% | 9,251 |
| Mar 26, 2026 | 27.00 | 27.10 | 26.30 | 26.30 | 25.14 | -1.50% | 3,930 |
| Mar 25, 2026 | 25.50 | 27.00 | 25.50 | 26.70 | 25.52 | 4.71% | 14,713 |
| Mar 24, 2026 | 26.20 | 26.20 | 25.20 | 25.50 | 24.37 | -2.67% | 6,938 |
| Mar 23, 2026 | 26.10 | 26.60 | 24.70 | 26.20 | 25.04 | - | 24,344 |
| Mar 20, 2026 | 26.30 | 26.80 | 26.20 | 26.20 | 25.04 | -0.38% | 8,380 |
| Mar 19, 2026 | 27.00 | 27.10 | 26.20 | 26.30 | 25.14 | -1.87% | 8,951 |
| Mar 18, 2026 | 25.80 | 27.10 | 25.80 | 26.80 | 25.62 | 5.10% | 20,089 |
| Mar 17, 2026 | 25.40 | 26.00 | 24.50 | 25.50 | 24.37 | - | 18,295 |
| Mar 16, 2026 | 26.10 | 26.60 | 25.50 | 25.50 | 24.37 | -3.41% | 11,321 |
| Mar 13, 2026 | 26.90 | 27.00 | 26.10 | 26.40 | 25.23 | -1.12% | 10,218 |
| Mar 12, 2026 | 26.90 | 27.10 | 26.20 | 26.70 | 25.52 | -0.37% | 4,115 |
| Mar 11, 2026 | 26.30 | 27.00 | 26.10 | 26.80 | 25.62 | 3.08% | 11,036 |
| Mar 10, 2026 | 25.80 | 26.60 | 25.80 | 26.00 | 24.85 | 0.39% | 7,112 |
| Mar 9, 2026 | 26.80 | 26.80 | 25.40 | 25.90 | 24.76 | -2.63% | 12,903 |
| Mar 6, 2026 | 27.30 | 28.20 | 26.40 | 26.60 | 25.43 | -1.85% | 17,835 |
| Mar 5, 2026 | 26.50 | 27.40 | 26.30 | 27.10 | 25.90 | 3.44% | 13,426 |
| Mar 4, 2026 | 26.00 | 26.70 | 25.60 | 26.20 | 25.04 | 0.77% | 14,551 |
| Mar 3, 2026 | 26.20 | 26.30 | 25.10 | 26.00 | 24.85 | -0.76% | 13,306 |