Società Editoriale Il Fatto S.p.A. (BIT:SEIF)
Italy · Delayed Price · Currency is EUR 0.2480
-0.0020 (-0.80%)
At close: Sep 2, 2026
BIT:SEIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 8,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 4,000 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.33% | 62,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 20,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.87% | 32,000 |
| Aug 21, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -3.36% | 52,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 32,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.14% | 64,000 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.28% | 4,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 14,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 18,000 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 20,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 88,000 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 30,000 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 4,000 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 6,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 10,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.51% | 20,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.93% | 78,000 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.17% | 32,000 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 12,000 |
| Jul 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 6,000 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.96% | 32,000 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 18,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.10% | 2,000 |
| Jul 16, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.19% | 30,000 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| 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 |