Premia Finance S.p.A. (BIT:PFI)
Italy · Delayed Price · Currency is EUR 0.4480
-0.0120 (-2.61%)
Apr 1, 2026, 4:15 PM CET
Premia Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.61% | 20,000 |
| Mar 31, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.77% | 13,000 |
| Mar 30, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 8,500 |
| Mar 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,500 |
| Mar 26, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 25,500 |
| Mar 25, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 0.44% | 40,500 |
| Mar 24, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.81% | 5,500 |
| Mar 23, 2026 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -10.94% | 11,000 |
| Mar 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 500 |
| Mar 19, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | -1.79% | 3,000 |
| Mar 18, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -4.27% | 15,000 |
| Mar 17, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -10.69% | 1,000 |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 12, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -5.07% | 1,500 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 2,500 |
| Mar 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.79% | 500 |
| Mar 9, 2026 | 0.80 | 0.83 | 0.73 | 0.73 | 0.73 | -12.57% | 13,500 |
| Mar 6, 2026 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | -5.65% | 10,000 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 4, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Mar 3, 2026 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | -1.67% | 8,000 |
| Mar 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.76% | 4,000 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 26, 2026 | 0.94 | 0.98 | 0.91 | 0.95 | 0.95 | - | 9,500 |
| Feb 25, 2026 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -5.03% | 5,500 |
| Feb 24, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -8.72% | 6,000 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 20, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -3.54% | 3,500 |
| Feb 19, 2026 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 3,500 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 3,000 |
| Feb 13, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 3,000 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -11.29% | 2,000 |
| Feb 11, 2026 | 1.30 | 1.34 | 1.24 | 1.24 | 1.24 | -8.15% | 7,500 |
| Feb 10, 2026 | 1.38 | 1.44 | 1.34 | 1.35 | 1.35 | -6.25% | 15,500 |
| Feb 9, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 1,500 |
| Feb 6, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 8,000 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 10,000 |
| Feb 4, 2026 | 1.32 | 1.40 | 1.25 | 1.40 | 1.40 | 4.48% | 13,000 |
| Feb 3, 2026 | 1.30 | 1.34 | 1.25 | 1.34 | 1.34 | 2.29% | 15,500 |
| Feb 2, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 2,500 |
| Jan 30, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | -1.57% | 4,000 |
| Jan 29, 2026 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 3.25% | 5,000 |
| Jan 28, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 4,500 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 26, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 3,500 |
| Jan 23, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 4,500 |
| Jan 22, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 2,000 |