TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy · Delayed Price · Currency is EUR 0.4540
+0.0015 (0.33%)
At close: Sep 5, 2025
BIT:TFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | 0.33% | 1,478,064 |
| Sep 4, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | - | 1.91% | 5,161,026 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | - | -6.03% | 6,111,517 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -5.12% | 2,536,009 |
| Sep 1, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | 1.53% | 1,379,527 |
| Aug 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | 0.62% | 1,588,731 |
| Aug 28, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | - | -0.81% | 2,847,152 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -0.71% | 4,438,175 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -2.17% | 2,509,726 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | -0.78% | 2,530,002 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | - | 2,907,080 |
| Aug 21, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | - | 3.87% | 6,370,620 |
| Aug 20, 2025 | 0.51 | 0.53 | 0.48 | 0.49 | - | -4.10% | 7,322,340 |
| Aug 19, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 5.57% | 9,858,261 |
| Aug 18, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | - | -1.32% | 9,860,336 |
| Aug 14, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | - | 6.16% | 14,064,750 |
| Aug 13, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | - | 6.19% | 13,726,630 |
| Aug 12, 2025 | 0.43 | 0.46 | 0.41 | 0.44 | - | 3.32% | 21,689,960 |
| Aug 11, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | - | 15.62% | 14,141,220 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | - | 9.61% | 20,795,340 |
| Aug 7, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | - | -0.89% | 1,447,062 |
| Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 2.44% | 1,021,707 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | 1.71% | 916,930 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -1.23% | 1,765,665 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | - | -2.97% | 2,024,862 |
| Jul 31, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -1.75% | 724,293 |
| Jul 30, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -0.44% | 991,992 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 489,794 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.71% | 731,332 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | 0.43% | 943,638 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -2.38% | 2,689,437 |
| Jul 23, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 7.21% | 4,609,354 |
| Jul 22, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | - | -0.45% | 2,682,182 |
| Jul 21, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -1.33% | 1,527,971 |
| Jul 18, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -0.44% | 238,973 |
| Jul 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -0.29% | 574,560 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.16% | 419,817 |
| Jul 15, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.17% | 902,242 |
| Jul 14, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -1.01% | 347,060 |
| Jul 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 0.15% | 847,701 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -3.23% | 2,539,599 |
| Jul 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | -0.56% | 3,537,059 |
| Jul 8, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | - | 5.45% | 3,055,328 |
| Jul 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.59% | 825,397 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -2.82% | 1,689,229 |
| Jul 3, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | - | 5.34% | 5,087,913 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.74% | 3,011,608 |
| Jul 1, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | - | 5.48% | 4,160,241 |
| Jun 30, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 1.39% | 1,407,461 |
| Jun 27, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | - | 1.09% | 4,473,234 |