Banca IFIS S.p.A. (BIT:IF)
Italy flag Italy · Delayed Price · Currency is EUR
22.98
+0.08 (0.35%)
Sep 4, 2025, 1:43 PM CET

Banca IFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202522.8623.0022.8622.9022.90-3,048
Sep 3, 202523.0023.2222.8022.9022.90-0.35%72,762
Sep 2, 202523.2823.2822.9422.9822.98-0.95%99,250
Sep 1, 202523.1423.2823.0023.2023.200.43%71,595
Aug 29, 202523.4023.4022.8623.1023.10-0.52%93,940
Aug 28, 202523.2023.3623.0823.2223.220.52%67,687
Aug 27, 202523.4823.5622.9023.1023.10-2.12%146,436
Aug 26, 202523.6023.6023.1823.6023.60-0.42%257,929
Aug 25, 202523.5624.1623.4023.7023.700.85%179,130
Aug 22, 202523.2623.6023.1623.5023.500.51%109,866
Aug 21, 202523.4023.4223.1423.3823.381.21%86,921
Aug 20, 202523.2023.2222.9823.1023.10-0.43%78,762
Aug 19, 202523.4623.4623.2023.2023.20-0.43%69,774
Aug 18, 202523.2823.7223.0223.3023.300.69%166,680
Aug 14, 202522.9623.2422.8223.1423.141.40%140,663
Aug 13, 202522.8422.9622.6622.8222.820.35%172,183
Aug 12, 202522.4222.7822.3822.7422.741.88%160,780
Aug 11, 202522.3622.4422.1622.3222.320.90%85,637
Aug 8, 202522.1222.2221.9822.1222.120.36%134,229
Aug 7, 202521.9022.3221.8622.0422.041.47%209,428
Aug 6, 202521.3621.8021.3221.7221.721.88%229,290
Aug 5, 202522.0022.2221.1621.3221.32-1.75%405,513
Aug 4, 202523.9423.9421.7021.7021.70-8.52%793,771
Aug 1, 202524.2624.6223.6423.7223.72-2.47%257,318
Jul 31, 202524.2024.3824.1024.3224.320.33%179,773
Jul 30, 202524.0824.3424.0224.2424.240.08%140,500
Jul 29, 202524.0024.4023.9824.2224.220.92%118,452
Jul 28, 202524.0624.2623.9224.0024.000.25%98,984
Jul 25, 202523.7423.9823.5623.9423.940.17%79,396
Jul 24, 202524.2624.2623.7223.9023.90-0.25%79,148
Jul 23, 202524.1824.2823.8623.9623.96-0.08%69,902
Jul 22, 202523.9024.0223.7623.9823.980.42%80,994
Jul 21, 202524.0024.0023.7823.8823.88-0.50%57,368
Jul 18, 202523.9624.1423.8624.0024.000.17%139,591
Jul 17, 202524.0024.0223.8023.9623.960.59%117,394
Jul 16, 202523.9024.0423.7423.8223.82-0.75%145,096
Jul 15, 202523.9424.3023.8024.0024.000.42%168,538
Jul 14, 202523.6424.0023.3823.9023.90-0.33%176,533
Jul 11, 202524.4024.5623.6823.9823.98-2.12%355,555
Jul 10, 202524.4024.7024.3024.5024.500.57%185,045
Jul 9, 202523.6024.6823.5824.3624.363.57%443,898
Jul 8, 202522.9623.6822.8423.5223.522.35%224,286
Jul 7, 202522.7422.9822.7222.9822.980.09%105,820
Jul 4, 202522.8823.0422.7822.9622.960.61%314,143
Jul 3, 202522.9223.0822.7022.8222.82-0.09%116,599
Jul 2, 202522.6022.9022.6022.8422.841.51%96,602
Jul 1, 202522.8022.8022.4822.5022.50-0.88%76,282
Jun 30, 202522.4622.7822.3222.7022.701.34%137,943
Jun 27, 202522.0622.4021.9422.4022.401.63%183,909
Jun 26, 202521.8622.1621.7022.0422.040.73%100,559