Banca IFIS S.p.A. (BIT:IF)
Italy · Delayed Price · Currency is EUR 24.14
+0.16 (0.67%)
At close: Dec 5, 2025
Banca IFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.40 | 23.94 | 24.14 | 24.14 | 0.67% | 166,185 |
| Dec 4, 2025 | 24.34 | 24.36 | 23.84 | 23.98 | 23.98 | -1.48% | 270,505 |
| Dec 3, 2025 | 24.86 | 24.90 | 24.30 | 24.34 | 24.34 | -2.25% | 250,522 |
| Dec 2, 2025 | 24.64 | 25.00 | 24.62 | 24.90 | 24.90 | 0.81% | 291,887 |
| Dec 1, 2025 | 24.68 | 24.98 | 24.32 | 24.70 | 24.70 | -0.40% | 207,782 |
| Nov 28, 2025 | 24.94 | 25.00 | 24.64 | 24.80 | 24.80 | 0.32% | 155,766 |
| Nov 27, 2025 | 25.00 | 25.10 | 24.60 | 24.72 | 24.72 | -1.12% | 149,470 |
| Nov 26, 2025 | 24.86 | 25.10 | 24.64 | 25.00 | 25.00 | 0.89% | 191,076 |
| Nov 25, 2025 | 24.12 | 24.78 | 24.02 | 24.78 | 24.78 | 3.25% | 183,743 |
| Nov 24, 2025 | 24.14 | 24.16 | 23.70 | 24.00 | 24.00 | -3.77% | 420,074 |
| Nov 21, 2025 | 25.18 | 25.20 | 24.56 | 24.94 | 23.74 | -0.95% | 535,501 |
| Nov 20, 2025 | 25.44 | 25.78 | 25.18 | 25.18 | 23.97 | - | 432,022 |
| Nov 19, 2025 | 24.76 | 25.18 | 24.62 | 25.18 | 23.97 | 1.45% | 246,450 |
| Nov 18, 2025 | 25.28 | 25.28 | 24.66 | 24.82 | 23.63 | -2.28% | 405,557 |
| Nov 17, 2025 | 25.74 | 25.96 | 25.40 | 25.40 | 24.18 | -1.01% | 486,561 |
| Nov 14, 2025 | 25.60 | 25.70 | 25.16 | 25.66 | 24.43 | -0.23% | 441,547 |
| Nov 13, 2025 | 25.34 | 25.78 | 25.26 | 25.72 | 24.48 | 1.50% | 452,338 |
| Nov 12, 2025 | 25.08 | 25.42 | 24.70 | 25.34 | 24.12 | 1.77% | 563,107 |
| Nov 11, 2025 | 23.22 | 25.02 | 23.12 | 24.90 | 23.70 | 8.36% | 1,427,459 |
| Nov 10, 2025 | 22.78 | 23.18 | 22.64 | 22.98 | 21.87 | 2.41% | 337,579 |
| Nov 7, 2025 | 22.40 | 22.62 | 22.24 | 22.44 | 21.36 | 0.90% | 114,970 |
| Nov 6, 2025 | 22.48 | 22.56 | 22.24 | 22.24 | 21.17 | -0.80% | 92,119 |
| Nov 5, 2025 | 22.20 | 22.48 | 22.06 | 22.42 | 21.34 | 0.72% | 138,740 |
| Nov 4, 2025 | 22.46 | 22.48 | 22.10 | 22.26 | 21.19 | -1.85% | 200,601 |
| Nov 3, 2025 | 22.44 | 22.82 | 22.40 | 22.68 | 21.59 | 1.25% | 183,889 |
| Oct 31, 2025 | 22.42 | 22.52 | 22.22 | 22.40 | 21.32 | 0.09% | 170,222 |
| Oct 30, 2025 | 22.48 | 22.48 | 22.16 | 22.38 | 21.30 | 0.09% | 106,359 |
| Oct 29, 2025 | 22.46 | 22.50 | 22.32 | 22.36 | 21.28 | -0.18% | 97,360 |
| Oct 28, 2025 | 22.32 | 22.40 | 22.10 | 22.40 | 21.32 | 0.36% | 108,204 |
| Oct 27, 2025 | 22.20 | 22.46 | 22.04 | 22.32 | 21.25 | 1.18% | 137,982 |
| Oct 24, 2025 | 22.36 | 22.36 | 21.94 | 22.06 | 21.00 | -1.43% | 221,142 |
| Oct 23, 2025 | 22.40 | 22.58 | 22.30 | 22.38 | 21.30 | -0.18% | 67,227 |
| Oct 22, 2025 | 22.30 | 22.42 | 22.06 | 22.42 | 21.34 | 0.63% | 367,746 |
| Oct 21, 2025 | 22.26 | 22.54 | 22.26 | 22.28 | 21.21 | 0.18% | 103,456 |
| Oct 20, 2025 | 22.18 | 22.30 | 22.08 | 22.24 | 21.17 | 0.82% | 95,866 |
| Oct 17, 2025 | 22.00 | 22.12 | 21.60 | 22.06 | 21.00 | -0.27% | 225,062 |
| Oct 16, 2025 | 22.28 | 22.38 | 21.96 | 22.12 | 21.06 | -0.45% | 183,743 |
| Oct 15, 2025 | 22.82 | 22.82 | 22.22 | 22.22 | 21.15 | -2.20% | 165,673 |
| Oct 14, 2025 | 22.78 | 22.78 | 22.42 | 22.72 | 21.63 | -0.79% | 170,384 |
| Oct 13, 2025 | 22.86 | 23.22 | 22.78 | 22.90 | 21.80 | 0.62% | 162,877 |
| Oct 10, 2025 | 23.10 | 23.22 | 22.72 | 22.76 | 21.66 | -0.61% | 137,216 |
| Oct 9, 2025 | 22.80 | 23.16 | 22.74 | 22.90 | 21.80 | 0.17% | 156,913 |
| Oct 8, 2025 | 22.30 | 22.86 | 22.30 | 22.86 | 21.76 | 2.05% | 220,012 |
| Oct 7, 2025 | 22.66 | 22.70 | 22.40 | 22.40 | 21.32 | -1.67% | 138,913 |
| Oct 6, 2025 | 22.80 | 22.88 | 22.50 | 22.78 | 21.68 | -0.09% | 106,550 |
| Oct 3, 2025 | 22.70 | 23.00 | 22.56 | 22.80 | 21.70 | 1.24% | 111,912 |
| Oct 2, 2025 | 22.78 | 22.82 | 22.46 | 22.52 | 21.44 | -0.53% | 136,018 |
| Oct 1, 2025 | 22.56 | 22.78 | 22.24 | 22.64 | 21.55 | 0.35% | 125,649 |
| Sep 30, 2025 | 22.94 | 22.94 | 22.40 | 22.56 | 21.47 | -1.14% | 142,384 |
| Sep 29, 2025 | 22.88 | 23.12 | 22.74 | 22.82 | 21.72 | -0.17% | 151,788 |