Premia Finance S.p.A. (BIT:PFI)
Italy · Delayed Price · Currency is EUR 0.7950
-0.0150 (-1.85%)
Sep 19, 2025, 5:56 PM CET
Premia Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | 500 |
| Sep 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | 1,000 |
| Sep 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | 2,500 |
| Sep 16, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.84% | 2,500 |
| Sep 15, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -6.32% | 3,500 |
| Sep 12, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.75% | 2,500 |
| Sep 11, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -6.56% | 8,000 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 1,000 |
| Sep 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 3,000 |
| Sep 5, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -2.66% | 3,000 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 500 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 1, 2025 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | -1.05% | 43,500 |
| Aug 29, 2025 | 1.10 | 1.12 | 0.95 | 0.95 | 0.95 | -16.67% | 43,500 |
| Aug 28, 2025 | 1.14 | 1.23 | 1.08 | 1.14 | 1.14 | -4.20% | 36,000 |
| Aug 27, 2025 | 1.16 | 1.26 | 1.16 | 1.19 | 1.19 | -0.83% | 27,000 |
| Aug 26, 2025 | 1.18 | 1.29 | 1.16 | 1.20 | 1.20 | -1.64% | 19,500 |
| Aug 25, 2025 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 6.09% | 11,500 |
| Aug 22, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 5.50% | 3,500 |
| Aug 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 500 |
| Aug 20, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 2,000 |
| Aug 19, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 2.94% | 4,000 |
| Aug 18, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 4.62% | 8,000 |
| Aug 14, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 1,000 |
| Aug 13, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.41% | 1,500 |
| Aug 12, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 1,000 |
| Aug 11, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 5.14% | 7,000 |
| Aug 8, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 5.42% | 6,000 |
| Aug 7, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 6,500 |
| Aug 6, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | 0.83 | 3.75% | 20,000 |
| Aug 5, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 4.58% | 5,000 |
| Aug 4, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 5.52% | 2,000 |
| Aug 1, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 5.07% | 6,500 |
| Jul 31, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | -1.43% | 6,500 |
| Jul 30, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 2,500 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 500 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.05% | 1,000 |
| Jul 25, 2025 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.80% | 14,500 |
| Jul 24, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.17% | 20,000 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -0.83% | 24,000 |
| Jul 22, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -1.63% | 16,500 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -3.91% | 1,000 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | -3.03% | 2,000 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 3,000 |
| Jul 15, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -5.71% | 8,000 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 500 |