Società Editoriale Il Fatto S.p.A. (BIT:SEIF)
Italy · Delayed Price · Currency is EUR 0.2780
-0.0020 (-0.71%)
At close: Jul 14, 2026
BIT:SEIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 4,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 0.72% | 34,000 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 14,000 |
| Jul 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.22% | 28,000 |
| Jul 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 28,000 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 12,000 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.52% | 92,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | 36,000 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.34% | 46,000 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.23% | 54,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | 12,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 2,000 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 26,000 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 62,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 18,000 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.44% | 6,000 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.13% | 158,000 |
| Jun 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 38,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 32,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 20,000 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 14,000 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 50,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | 50,000 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -0.88% | 120,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.56% | 70,000 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | 4,000 |
| Jun 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.71% | 58,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 52,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 30,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,000 |
| May 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 44,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 26,000 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.84% | 28,000 |
| May 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 40,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 12,000 |
| May 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 12,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | 28,000 |
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 12,000 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 14,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.38% | 8,000 |
| May 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.00% | 70,000 |
| May 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 16,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.07% | 14,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 16,000 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 16,000 |