Banca IFIS S.p.A. (BIT:IF)
Italy · Delayed Price · Currency is EUR 22.68
+0.28 (1.25%)
Nov 3, 2025, 2:43 PM CET
Banca IFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.42 | 22.52 | 22.22 | 22.40 | 22.40 | 0.09% | 170,222 |
| Oct 30, 2025 | 22.48 | 22.48 | 22.16 | 22.38 | 22.38 | 0.09% | 106,359 |
| Oct 29, 2025 | 22.46 | 22.50 | 22.32 | 22.36 | 22.36 | -0.18% | 97,360 |
| Oct 28, 2025 | 22.32 | 22.40 | 22.10 | 22.40 | 22.40 | 0.36% | 108,204 |
| Oct 27, 2025 | 22.20 | 22.46 | 22.04 | 22.32 | 22.32 | 1.18% | 137,982 |
| Oct 24, 2025 | 22.36 | 22.36 | 21.94 | 22.06 | 22.06 | -1.43% | 221,142 |
| Oct 23, 2025 | 22.40 | 22.58 | 22.30 | 22.38 | 22.38 | -0.18% | 67,227 |
| Oct 22, 2025 | 22.30 | 22.42 | 22.06 | 22.42 | 22.42 | 0.63% | 367,746 |
| Oct 21, 2025 | 22.26 | 22.54 | 22.26 | 22.28 | 22.28 | 0.18% | 103,456 |
| Oct 20, 2025 | 22.18 | 22.30 | 22.08 | 22.24 | 22.24 | 0.82% | 95,866 |
| Oct 17, 2025 | 22.00 | 22.12 | 21.60 | 22.06 | 22.06 | -0.27% | 225,062 |
| Oct 16, 2025 | 22.28 | 22.38 | 21.96 | 22.12 | 22.12 | -0.45% | 183,743 |
| Oct 15, 2025 | 22.82 | 22.82 | 22.22 | 22.22 | 22.22 | -2.20% | 165,673 |
| Oct 14, 2025 | 22.78 | 22.78 | 22.42 | 22.72 | 22.72 | -0.79% | 170,384 |
| Oct 13, 2025 | 22.86 | 23.22 | 22.78 | 22.90 | 22.90 | 0.62% | 162,877 |
| Oct 10, 2025 | 23.10 | 23.22 | 22.72 | 22.76 | 22.76 | -0.61% | 137,216 |
| Oct 9, 2025 | 22.80 | 23.16 | 22.74 | 22.90 | 22.90 | 0.17% | 156,913 |
| Oct 8, 2025 | 22.30 | 22.86 | 22.30 | 22.86 | 22.86 | 2.05% | 220,012 |
| Oct 7, 2025 | 22.66 | 22.70 | 22.40 | 22.40 | 22.40 | -1.67% | 138,913 |
| Oct 6, 2025 | 22.80 | 22.88 | 22.50 | 22.78 | 22.78 | -0.09% | 106,550 |
| Oct 3, 2025 | 22.70 | 23.00 | 22.56 | 22.80 | 22.80 | 1.24% | 111,912 |
| Oct 2, 2025 | 22.78 | 22.82 | 22.46 | 22.52 | 22.52 | -0.53% | 136,018 |
| Oct 1, 2025 | 22.56 | 22.78 | 22.24 | 22.64 | 22.64 | 0.35% | 125,649 |
| Sep 30, 2025 | 22.94 | 22.94 | 22.40 | 22.56 | 22.56 | -1.14% | 142,384 |
| Sep 29, 2025 | 22.88 | 23.12 | 22.74 | 22.82 | 22.82 | -0.17% | 151,788 |
| Sep 26, 2025 | 22.84 | 23.02 | 22.80 | 22.86 | 22.86 | 0.09% | 224,331 |
| Sep 25, 2025 | 23.18 | 23.24 | 22.70 | 22.84 | 22.84 | -1.21% | 159,828 |
| Sep 24, 2025 | 23.06 | 23.40 | 22.92 | 23.12 | 23.12 | -0.43% | 137,512 |
| Sep 23, 2025 | 23.20 | 23.36 | 23.06 | 23.22 | 23.22 | 0.17% | 113,374 |
| Sep 22, 2025 | 23.48 | 23.48 | 23.00 | 23.18 | 23.18 | -0.34% | 94,340 |
| Sep 19, 2025 | 23.06 | 23.34 | 23.06 | 23.26 | 23.26 | 0.78% | 316,540 |
| Sep 18, 2025 | 23.20 | 23.36 | 23.06 | 23.08 | 23.08 | -0.26% | 119,495 |
| Sep 17, 2025 | 23.70 | 23.70 | 22.96 | 23.14 | 23.14 | -1.87% | 129,784 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.34 | 23.58 | 23.58 | -0.76% | 94,941 |
| Sep 15, 2025 | 23.54 | 24.00 | 23.54 | 23.76 | 23.76 | 1.37% | 128,673 |
| Sep 12, 2025 | 23.48 | 23.64 | 23.14 | 23.44 | 23.44 | 0.43% | 113,113 |
| Sep 11, 2025 | 23.32 | 23.42 | 23.16 | 23.34 | 23.34 | 0.43% | 54,011 |
| Sep 10, 2025 | 23.50 | 23.50 | 22.42 | 23.24 | 23.24 | -0.43% | 91,310 |
| Sep 9, 2025 | 23.20 | 23.58 | 23.10 | 23.34 | 23.34 | 1.39% | 172,568 |
| Sep 8, 2025 | 22.72 | 23.12 | 22.72 | 23.02 | 23.02 | 1.41% | 70,339 |
| Sep 5, 2025 | 22.92 | 23.04 | 22.60 | 22.70 | 22.70 | -0.96% | 84,701 |
| Sep 4, 2025 | 22.86 | 23.10 | 22.86 | 22.92 | 22.92 | 0.09% | 65,083 |
| Sep 3, 2025 | 23.00 | 23.22 | 22.80 | 22.90 | 22.90 | -0.35% | 72,762 |
| Sep 2, 2025 | 23.28 | 23.28 | 22.94 | 22.98 | 22.98 | -0.95% | 99,250 |
| Sep 1, 2025 | 23.14 | 23.28 | 23.00 | 23.20 | 23.20 | 0.43% | 71,595 |
| Aug 29, 2025 | 23.40 | 23.40 | 22.86 | 23.10 | 23.10 | -0.52% | 93,940 |
| Aug 28, 2025 | 23.20 | 23.36 | 23.08 | 23.22 | 23.22 | 0.52% | 67,687 |
| Aug 27, 2025 | 23.48 | 23.56 | 22.90 | 23.10 | 23.10 | -2.12% | 146,436 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.18 | 23.60 | 23.60 | -0.42% | 257,929 |
| Aug 25, 2025 | 23.56 | 24.16 | 23.40 | 23.70 | 23.70 | 0.85% | 179,130 |