Società Editoriale Il Fatto S.p.A. (BIT:SEIF)
Italy · Delayed Price · Currency is EUR 0.2440
-0.0020 (-0.81%)
At close: May 19, 2026
BIT:SEIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 4, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 86,000 |
| Apr 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.20% | 24,000 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 10,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | 8,000 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -5.04% | 28,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 34,000 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 8,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | 70,000 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 38,000 |
| Apr 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 34,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 74,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.34% | 38,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.03% | 8,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 12,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 22,000 |
| Apr 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.75% | 30,000 |
| Apr 2, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 24,000 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 46,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.31% | 40,000 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | 22,000 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.56% | 22,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.03% | 98,000 |
| Mar 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.64% | 18,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 10,000 |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,000 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.31% | 28,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 30,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.96% | 12,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | 18,000 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.25% | 14,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.24% | 4,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.84% | 8,000 |
| Mar 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.90% | 12,000 |