Skip to main content
logo
Banca IFIS S.p.A. (BIT:IF)
Italy flag Italy · Delayed Price · Currency is EUR
22.92
-0.12 (-0.52%)
May 5, 2026, 5:35 PM CET

Banca IFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202623.0023.4623.0023.38-1.48%45,768
May 4, 202623.3423.4222.9423.0423.04-0.69%191,967
Apr 30, 202623.0423.5822.7223.2023.200.26%248,492
Apr 29, 202623.3423.4023.0023.1423.14-0.34%88,741
Apr 28, 202623.1823.4623.1223.2223.220.61%143,886
Apr 27, 202622.8023.5222.7423.0823.081.05%164,035
Apr 24, 202622.8022.9822.5822.8422.84-0.35%138,911
Apr 23, 202622.8423.1822.7422.9222.920.09%126,606
Apr 22, 202623.4823.4822.8222.9022.90-1.80%159,700
Apr 21, 202623.4823.7023.2023.3223.320.17%178,203
Apr 20, 202623.1223.6023.1223.2823.28-1.77%216,674
Apr 17, 202622.9623.7422.8223.7023.704.31%397,433
Apr 16, 202622.9623.1022.6222.7222.72-0.79%281,267
Apr 15, 202622.8022.9022.5222.9022.900.70%165,381
Apr 14, 202622.4022.7422.4022.7422.742.16%220,063
Apr 13, 202622.3622.4422.0222.2622.26-0.71%135,066
Apr 10, 202622.5022.6822.3222.4222.420.54%209,978
Apr 9, 202622.5822.5822.1022.3022.30-1.50%212,534
Apr 8, 202622.4423.1022.3022.6422.643.95%373,971
Apr 7, 202621.5621.8221.0421.7821.784.31%478,390
Apr 2, 202621.2421.2420.5820.8820.88-2.70%331,231
Apr 1, 202621.4021.8821.1821.4621.462.29%368,584
Mar 31, 202621.7221.8020.9020.9820.98-2.78%501,129
Mar 30, 202621.8421.8421.5421.5821.58-1.19%243,068
Mar 27, 202622.2022.2021.7221.8421.84-1.44%226,980
Mar 26, 202622.2222.2822.0422.1622.16-1.16%189,006
Mar 25, 202622.2422.6622.2022.4222.422.09%244,978
Mar 24, 202622.2422.2621.6621.9621.96-1.26%256,972
Mar 23, 202621.2622.5021.1222.2422.242.02%287,489
Mar 20, 202622.1622.3221.7821.8021.80-1.18%148,966
Mar 19, 202621.9222.1421.7822.0622.06-0.45%164,313
Mar 18, 202622.4222.4821.9222.1622.16-0.81%194,782
Mar 17, 202622.1622.4821.9622.3422.340.99%150,862
Mar 16, 202622.2822.4222.0022.1222.12-1.16%110,996
Mar 13, 202622.1822.4221.9022.3822.38-0.44%117,059
Mar 12, 202622.6822.6821.9822.4822.48-0.97%178,664
Mar 11, 202622.6822.9222.3622.7022.70-0.44%153,536
Mar 10, 202622.7022.9422.5622.8022.802.43%260,083
Mar 9, 202622.2022.2621.7622.2622.26-2.45%377,935
Mar 6, 202623.2823.2822.4022.8222.82-1.21%341,263
Mar 5, 202623.5823.6823.0023.1023.10-1.95%206,890
Mar 4, 202623.2023.6822.9023.5623.560.94%286,858
Mar 3, 202623.9823.9823.0223.3423.34-3.31%298,813
Mar 2, 202624.1024.3223.6024.1424.14-1.87%263,392
Feb 27, 202624.6024.8024.3624.6024.60-167,906
Feb 26, 202624.7224.7624.4424.6024.60-0.16%186,967
Feb 25, 202624.5624.8224.4624.6424.640.24%150,046
Feb 24, 202624.7624.7824.4024.5824.58-0.81%172,013
Feb 23, 202624.8825.1524.7024.7824.78-0.08%178,818
Feb 20, 202624.7424.8624.5624.8024.800.90%123,150