Premia Finance S.p.A. (BIT:PFI)
Italy · Delayed Price · Currency is EUR 0.8850
-0.0150 (-1.67%)
Mar 3, 2026, 5:52 PM CET
Premia Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 20, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 1,500 |
| Jan 19, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 10,500 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 8,000 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 7,000 |
| Jan 14, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 3,500 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Jan 12, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 1,000 |
| Jan 9, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 1,500 |
| Jan 8, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 4.52% | 11,500 |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,000 |
| Jan 6, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 1,000 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 500 |
| Jan 2, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.92% | 1,500 |
| Dec 30, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 4.57% | 6,000 |
| Dec 29, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.17% | 3,000 |
| Dec 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 2,000 |
| Dec 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 500 |
| Dec 19, 2025 | 0.78 | 0.83 | 0.76 | 0.83 | 0.83 | 6.41% | 4,000 |
| Dec 18, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 1,500 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 500 |