Banca IFIS S.p.A. (BIT:IF)
Italy · Delayed Price · Currency is EUR 22.86
+0.02 (0.09%)
Sep 26, 2025, 5:35 PM CET
Banca IFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 23.26 | 23.60 | 23.16 | 23.50 | 23.50 | 0.51% | 109,866 |
| Aug 21, 2025 | 23.40 | 23.42 | 23.14 | 23.38 | 23.38 | 1.21% | 86,921 |
| Aug 20, 2025 | 23.20 | 23.22 | 22.98 | 23.10 | 23.10 | -0.43% | 78,762 |
| Aug 19, 2025 | 23.46 | 23.46 | 23.20 | 23.20 | 23.20 | -0.43% | 69,774 |
| Aug 18, 2025 | 23.28 | 23.72 | 23.02 | 23.30 | 23.30 | 0.69% | 166,680 |
| Aug 14, 2025 | 22.96 | 23.24 | 22.82 | 23.14 | 23.14 | 1.40% | 140,663 |
| Aug 13, 2025 | 22.84 | 22.96 | 22.66 | 22.82 | 22.82 | 0.35% | 172,183 |
| Aug 12, 2025 | 22.42 | 22.78 | 22.38 | 22.74 | 22.74 | 1.88% | 160,780 |
| Aug 11, 2025 | 22.36 | 22.44 | 22.16 | 22.32 | 22.32 | 0.90% | 85,637 |
| Aug 8, 2025 | 22.12 | 22.22 | 21.98 | 22.12 | 22.12 | 0.36% | 134,229 |
| Aug 7, 2025 | 21.90 | 22.32 | 21.86 | 22.04 | 22.04 | 1.47% | 209,428 |
| Aug 6, 2025 | 21.36 | 21.80 | 21.32 | 21.72 | 21.72 | 1.88% | 229,290 |
| Aug 5, 2025 | 22.00 | 22.22 | 21.16 | 21.32 | 21.32 | -1.75% | 405,513 |
| Aug 4, 2025 | 23.94 | 23.94 | 21.70 | 21.70 | 21.70 | -8.52% | 793,771 |
| Aug 1, 2025 | 24.26 | 24.62 | 23.64 | 23.72 | 23.72 | -2.47% | 257,318 |
| Jul 31, 2025 | 24.20 | 24.38 | 24.10 | 24.32 | 24.32 | 0.33% | 179,773 |
| Jul 30, 2025 | 24.08 | 24.34 | 24.02 | 24.24 | 24.24 | 0.08% | 140,500 |
| Jul 29, 2025 | 24.00 | 24.40 | 23.98 | 24.22 | 24.22 | 0.92% | 118,452 |
| Jul 28, 2025 | 24.06 | 24.26 | 23.92 | 24.00 | 24.00 | 0.25% | 98,984 |
| Jul 25, 2025 | 23.74 | 23.98 | 23.56 | 23.94 | 23.94 | 0.17% | 79,396 |
| Jul 24, 2025 | 24.26 | 24.26 | 23.72 | 23.90 | 23.90 | -0.25% | 79,148 |
| Jul 23, 2025 | 24.18 | 24.28 | 23.86 | 23.96 | 23.96 | -0.08% | 69,902 |
| Jul 22, 2025 | 23.90 | 24.02 | 23.76 | 23.98 | 23.98 | 0.42% | 80,994 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.78 | 23.88 | 23.88 | -0.50% | 57,368 |
| Jul 18, 2025 | 23.96 | 24.14 | 23.86 | 24.00 | 24.00 | 0.17% | 139,591 |