Banca IFIS S.p.A. (BIT:IF)
Italy · Delayed Price · Currency is EUR 23.30
-0.04 (-0.17%)
Mar 4, 2026, 1:24 PM CET
Banca IFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.20 | 23.42 | 22.90 | 23.38 | - | 0.17% | 122,269 |
| Mar 3, 2026 | 23.98 | 23.98 | 23.02 | 23.34 | 23.34 | -3.31% | 298,813 |
| Mar 2, 2026 | 24.10 | 24.32 | 23.60 | 24.14 | 24.14 | -1.87% | 263,392 |
| Feb 27, 2026 | 24.60 | 24.80 | 24.36 | 24.60 | 24.60 | - | 167,906 |
| Feb 26, 2026 | 24.72 | 24.76 | 24.44 | 24.60 | 24.60 | -0.16% | 186,967 |
| Feb 25, 2026 | 24.56 | 24.82 | 24.46 | 24.64 | 24.64 | 0.24% | 150,046 |
| Feb 24, 2026 | 24.76 | 24.78 | 24.40 | 24.58 | 24.58 | -0.81% | 172,013 |
| Feb 23, 2026 | 24.88 | 25.15 | 24.70 | 24.78 | 24.78 | -0.08% | 178,818 |
| Feb 20, 2026 | 24.74 | 24.86 | 24.56 | 24.80 | 24.80 | 0.90% | 123,150 |
| Feb 19, 2026 | 24.76 | 24.80 | 24.48 | 24.58 | 24.58 | -0.41% | 176,834 |
| Feb 18, 2026 | 25.08 | 25.16 | 24.56 | 24.68 | 24.68 | -1.52% | 372,993 |
| Feb 17, 2026 | 24.88 | 25.16 | 24.76 | 25.06 | 25.06 | 0.72% | 183,197 |
| Feb 16, 2026 | 25.42 | 25.78 | 24.82 | 24.88 | 24.88 | -2.43% | 189,203 |
| Feb 13, 2026 | 25.00 | 25.62 | 25.00 | 25.50 | 25.50 | 0.95% | 212,806 |
| Feb 12, 2026 | 25.46 | 25.86 | 24.92 | 25.26 | 25.26 | 0.72% | 379,771 |
| Feb 11, 2026 | 27.00 | 27.00 | 25.08 | 25.08 | 25.08 | -6.90% | 645,311 |
| Feb 10, 2026 | 27.20 | 27.34 | 26.92 | 26.94 | 26.94 | -0.96% | 182,468 |
| Feb 9, 2026 | 27.20 | 27.38 | 27.02 | 27.20 | 27.20 | 0.67% | 120,247 |
| Feb 6, 2026 | 27.00 | 27.04 | 26.70 | 27.02 | 27.02 | -0.44% | 128,498 |
| Feb 5, 2026 | 27.40 | 27.72 | 26.96 | 27.14 | 27.14 | -1.45% | 241,342 |
| Feb 4, 2026 | 27.26 | 27.64 | 27.14 | 27.54 | 27.54 | 1.03% | 228,784 |
| Feb 3, 2026 | 27.60 | 27.70 | 27.22 | 27.26 | 27.26 | -0.66% | 157,178 |
| Feb 2, 2026 | 27.20 | 27.50 | 27.00 | 27.44 | 27.44 | - | 235,942 |
| Jan 30, 2026 | 27.32 | 27.54 | 27.14 | 27.44 | 27.44 | 0.96% | 202,244 |
| Jan 29, 2026 | 27.14 | 27.36 | 27.06 | 27.18 | 27.18 | - | 267,404 |
| Jan 28, 2026 | 27.16 | 27.22 | 26.98 | 27.18 | 27.18 | 0.30% | 136,159 |
| Jan 27, 2026 | 26.72 | 27.28 | 26.66 | 27.10 | 27.10 | 1.80% | 174,358 |
| Jan 26, 2026 | 26.42 | 26.74 | 26.34 | 26.62 | 26.62 | 1.22% | 103,363 |
| Jan 23, 2026 | 26.54 | 26.54 | 26.26 | 26.30 | 26.30 | -0.90% | 76,182 |
| Jan 22, 2026 | 26.32 | 26.70 | 26.12 | 26.54 | 26.54 | 1.30% | 182,664 |
| Jan 21, 2026 | 26.38 | 26.38 | 25.78 | 26.20 | 26.20 | -0.61% | 132,094 |
| Jan 20, 2026 | 26.58 | 26.60 | 26.00 | 26.36 | 26.36 | -1.20% | 168,916 |
| Jan 19, 2026 | 26.58 | 26.86 | 26.26 | 26.68 | 26.68 | -0.37% | 157,151 |
| Jan 16, 2026 | 26.90 | 26.90 | 26.58 | 26.78 | 26.78 | -0.15% | 115,584 |
| Jan 15, 2026 | 27.60 | 27.60 | 26.00 | 26.82 | 26.82 | -2.19% | 224,510 |
| Jan 14, 2026 | 26.26 | 27.46 | 26.20 | 27.42 | 27.42 | 5.22% | 473,197 |
| Jan 13, 2026 | 25.88 | 26.28 | 25.80 | 26.06 | 26.06 | 0.70% | 117,251 |
| Jan 12, 2026 | 26.18 | 26.18 | 25.76 | 25.88 | 25.88 | -1.07% | 148,152 |
| Jan 9, 2026 | 26.42 | 26.48 | 26.00 | 26.16 | 26.16 | -0.83% | 119,265 |
| Jan 8, 2026 | 25.94 | 26.38 | 25.80 | 26.38 | 26.38 | 1.70% | 328,788 |
| Jan 7, 2026 | 25.84 | 25.98 | 25.62 | 25.94 | 25.94 | 0.93% | 122,764 |
| Jan 6, 2026 | 25.94 | 26.12 | 25.70 | 25.70 | 25.70 | -0.93% | 217,056 |
| Jan 5, 2026 | 25.84 | 26.00 | 25.48 | 25.94 | 25.94 | 1.25% | 250,354 |
| Jan 2, 2026 | 25.38 | 25.76 | 25.30 | 25.62 | 25.62 | 0.95% | 254,664 |
| Dec 30, 2025 | 25.02 | 25.42 | 25.02 | 25.38 | 25.38 | 1.36% | 138,968 |
| Dec 29, 2025 | 25.14 | 25.20 | 24.94 | 25.04 | 25.04 | -0.32% | 118,928 |
| Dec 23, 2025 | 25.34 | 25.34 | 25.00 | 25.12 | 25.12 | -0.48% | 73,102 |
| Dec 22, 2025 | 25.36 | 25.40 | 24.84 | 25.24 | 25.24 | -0.47% | 211,297 |
| Dec 19, 2025 | 25.46 | 25.56 | 25.22 | 25.36 | 25.36 | - | 147,612 |
| Dec 18, 2025 | 25.42 | 25.54 | 25.24 | 25.36 | 25.36 | - | 115,747 |