Banca IFIS S.p.A. (BIT:IF)
Italy · Delayed Price · Currency is EUR 9.95
-0.03 (-0.30%)
Nov 6, 2026, 5:35 PM CET
Banca IFIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.89 | 10.13 | 9.89 | 9.95 | 9.95 | -0.30% | 209,774 |
| Nov 5, 2026 | 10.43 | 10.47 | 9.72 | 9.98 | 9.98 | -3.29% | 700,489 |
| Nov 4, 2026 | 10.02 | 10.36 | 10.00 | 10.32 | 10.32 | 3.72% | 521,404 |
| Nov 3, 2026 | 9.99 | 10.19 | 9.89 | 9.95 | 9.95 | -0.50% | 243,002 |
| Nov 2, 2026 | 9.96 | 10.14 | 9.88 | 10.00 | 10.00 | -0.10% | 277,111 |
| Oct 30, 2026 | 10.08 | 10.08 | 9.95 | 10.01 | 10.01 | -1.18% | 162,434 |
| Oct 29, 2026 | 10.10 | 10.21 | 10.08 | 10.13 | 10.13 | -0.10% | 125,161 |
| Oct 28, 2026 | 10.16 | 10.24 | 10.12 | 10.14 | 10.14 | -0.49% | 221,320 |
| Oct 27, 2026 | 10.18 | 10.45 | 10.02 | 10.19 | 10.19 | 1.19% | 411,559 |
| Oct 26, 2026 | 10.14 | 10.17 | 9.93 | 10.07 | 10.07 | 0.70% | 263,862 |
| Oct 23, 2026 | 10.24 | 10.37 | 9.85 | 10.00 | 10.00 | -3.01% | 388,074 |
| Oct 22, 2026 | 10.10 | 10.31 | 9.99 | 10.31 | 10.31 | 1.78% | 289,343 |
| Oct 21, 2026 | 9.95 | 10.19 | 9.89 | 10.13 | 10.13 | 2.07% | 395,883 |
| Oct 20, 2026 | 9.98 | 10.10 | 9.88 | 9.93 | 9.93 | -0.50% | 371,506 |
| Oct 19, 2026 | 10.10 | 10.24 | 9.81 | 9.98 | 9.98 | -2.78% | 498,896 |
| Oct 16, 2026 | 10.00 | 10.26 | 9.92 | 10.26 | 10.26 | 2.70% | 614,111 |
| Oct 15, 2026 | 10.00 | 10.25 | 9.75 | 9.99 | 9.99 | -0.20% | 681,756 |
| Oct 14, 2026 | 10.26 | 10.38 | 9.83 | 10.01 | 10.01 | -2.25% | 628,167 |
| Oct 13, 2026 | 10.21 | 10.48 | 10.00 | 10.24 | 10.24 | 0.89% | 563,766 |
| Oct 12, 2026 | 10.65 | 10.79 | 10.15 | 10.15 | 10.15 | -3.79% | 582,558 |
| Oct 9, 2026 | 10.55 | 10.89 | 10.55 | 10.55 | 10.55 | 1.25% | 343,998 |
| Oct 8, 2026 | 10.65 | 10.94 | 10.42 | 10.42 | 10.42 | -2.16% | 364,863 |
| Oct 7, 2026 | 11.02 | 11.06 | 10.62 | 10.65 | 10.65 | -3.53% | 634,818 |
| Oct 6, 2026 | 11.00 | 11.18 | 10.66 | 11.04 | 11.04 | 0.36% | 589,473 |
| Oct 5, 2026 | 10.80 | 11.12 | 10.65 | 11.00 | 11.00 | 2.33% | 565,958 |
| Oct 2, 2026 | 11.35 | 11.64 | 10.75 | 10.75 | 10.75 | -5.12% | 1,047,029 |
| Oct 1, 2026 | 11.59 | 11.77 | 11.28 | 11.33 | 11.33 | -2.58% | 686,285 |
| Sep 30, 2026 | 11.99 | 12.15 | 11.62 | 11.63 | 11.63 | -2.35% | 830,963 |
| Sep 29, 2026 | 11.67 | 12.50 | 11.67 | 11.91 | 11.91 | 2.67% | 1,104,114 |
| Sep 28, 2026 | 12.80 | 12.86 | 11.55 | 11.60 | 11.60 | -6.83% | 1,877,941 |
| Sep 25, 2026 | 14.15 | 14.16 | 11.52 | 12.45 | 12.45 | -11.20% | 2,742,189 |
| Sep 24, 2026 | 14.69 | 14.70 | 13.80 | 14.02 | 14.02 | -4.63% | 751,223 |
| Sep 23, 2026 | 14.89 | 14.99 | 14.54 | 14.70 | 14.70 | -1.01% | 365,929 |
| Sep 22, 2026 | 15.26 | 15.33 | 14.83 | 14.85 | 14.85 | -2.50% | 464,006 |
| Sep 21, 2026 | 15.21 | 15.25 | 15.09 | 15.23 | 15.23 | 0.40% | 140,083 |
| Sep 18, 2026 | 15.21 | 15.26 | 15.01 | 15.17 | 15.17 | -0.26% | 492,834 |
| Sep 17, 2026 | 14.95 | 15.21 | 14.95 | 15.21 | 15.21 | 2.01% | 330,365 |
| Sep 16, 2026 | 15.11 | 15.22 | 14.84 | 14.91 | 14.91 | -1.32% | 289,657 |
| Sep 15, 2026 | 14.82 | 15.11 | 14.72 | 15.11 | 15.11 | 1.68% | 225,164 |
| Sep 14, 2026 | 15.28 | 15.28 | 14.73 | 14.86 | 14.86 | -3.07% | 600,262 |
| Sep 11, 2026 | 15.20 | 15.33 | 15.05 | 15.33 | 15.33 | 0.52% | 402,285 |
| Sep 10, 2026 | 15.12 | 15.28 | 15.05 | 15.25 | 15.25 | 0.79% | 259,095 |
| Sep 9, 2026 | 14.94 | 15.24 | 14.86 | 15.13 | 15.13 | 1.48% | 360,797 |
| Sep 8, 2026 | 14.96 | 15.02 | 14.85 | 14.91 | 14.91 | -0.60% | 194,738 |
| Sep 7, 2026 | 15.02 | 15.06 | 14.96 | 15.00 | 15.00 | -0.53% | 135,651 |
| Sep 4, 2026 | 15.01 | 15.09 | 14.91 | 15.08 | 15.08 | 0.53% | 255,080 |
| Sep 3, 2026 | 14.77 | 15.10 | 14.77 | 15.00 | 15.00 | 1.76% | 332,974 |
| Sep 2, 2026 | 14.98 | 15.00 | 14.73 | 14.74 | 14.74 | -0.81% | 339,888 |
| Sep 1, 2026 | 15.00 | 15.05 | 14.71 | 14.86 | 14.86 | -0.40% | 465,074 |
| Aug 31, 2026 | 15.19 | 15.31 | 14.92 | 14.92 | 14.92 | -5.57% | 560,327 |