Banca IFIS S.p.A. (BIT:IF)
Italy · Delayed Price · Currency is EUR 12.45
-1.57 (-11.20%)
Sep 25, 2026, 5:35 PM CET
Banca IFIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 14.87 | 15.80 | 14.85 | 15.80 | 15.80 | 6.83% | 325,192 |
| Aug 27, 2026 | 15.09 | 15.09 | 14.79 | 14.79 | 14.79 | -1.73% | 141,237 |
| Aug 26, 2026 | 14.96 | 15.11 | 14.96 | 15.05 | 15.05 | 0.87% | 123,184 |
| Aug 25, 2026 | 15.14 | 15.16 | 14.92 | 14.92 | 14.92 | -1.32% | 169,815 |
| Aug 24, 2026 | 15.07 | 15.12 | 14.97 | 15.12 | 15.12 | -0.20% | 171,631 |
| Aug 21, 2026 | 14.77 | 15.15 | 14.67 | 15.15 | 15.15 | 3.06% | 377,534 |
| Aug 20, 2026 | 14.92 | 15.03 | 14.70 | 14.70 | 14.70 | -2.00% | 236,887 |
| Aug 19, 2026 | 15.09 | 15.09 | 14.88 | 15.00 | 15.00 | -0.73% | 200,461 |
| Aug 18, 2026 | 15.14 | 15.22 | 15.03 | 15.11 | 15.11 | -0.07% | 140,259 |
| Aug 17, 2026 | 15.41 | 15.45 | 15.12 | 15.12 | 15.12 | -1.37% | 251,472 |
| Aug 14, 2026 | 15.34 | 15.41 | 15.21 | 15.33 | 15.33 | 0.52% | 245,055 |
| Aug 13, 2026 | 15.32 | 15.47 | 15.25 | 15.25 | 15.25 | -0.07% | 318,848 |
| Aug 12, 2026 | 15.40 | 15.47 | 15.11 | 15.26 | 15.26 | -0.91% | 245,255 |
| Aug 11, 2026 | 15.05 | 15.47 | 15.05 | 15.40 | 15.40 | 2.87% | 480,372 |
| Aug 10, 2026 | 15.18 | 15.33 | 14.95 | 14.97 | 14.97 | -1.38% | 491,784 |
| Aug 7, 2026 | 14.94 | 15.21 | 14.84 | 15.18 | 15.18 | 1.88% | 567,796 |
| Aug 6, 2026 | 14.81 | 14.98 | 14.68 | 14.90 | 14.90 | 1.09% | 309,107 |
| Aug 5, 2026 | 15.05 | 15.21 | 14.71 | 14.74 | 14.74 | -1.73% | 620,366 |
| Aug 4, 2026 | 14.78 | 15.06 | 14.19 | 15.00 | 15.00 | 0.54% | 908,748 |
| Aug 3, 2026 | 14.81 | 15.09 | 14.59 | 14.92 | 14.92 | 1.15% | 497,181 |
| Jul 31, 2026 | 15.15 | 15.22 | 14.74 | 14.75 | 14.75 | -2.19% | 578,532 |
| Jul 30, 2026 | 14.92 | 15.15 | 14.90 | 15.08 | 15.08 | 0.47% | 329,184 |
| Jul 29, 2026 | 15.16 | 15.23 | 14.88 | 15.01 | 15.01 | -0.73% | 380,285 |
| Jul 28, 2026 | 15.20 | 15.22 | 14.64 | 15.12 | 15.12 | -0.13% | 568,100 |
| Jul 27, 2026 | 14.99 | 15.24 | 14.95 | 15.14 | 15.14 | 1.54% | 431,340 |
| Jul 24, 2026 | 14.69 | 14.91 | 14.66 | 14.91 | 14.91 | 2.05% | 251,613 |
| Jul 23, 2026 | 14.83 | 14.92 | 14.43 | 14.61 | 14.61 | -1.55% | 427,399 |
| Jul 22, 2026 | 15.16 | 15.30 | 14.61 | 14.84 | 14.84 | -2.37% | 618,900 |
| Jul 21, 2026 | 15.19 | 15.32 | 15.07 | 15.20 | 15.20 | 0.26% | 352,109 |
| Jul 20, 2026 | 15.33 | 15.57 | 14.95 | 15.16 | 15.16 | -0.26% | 723,412 |