TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy · Delayed Price · Currency is EUR 4.172
+0.032 (0.77%)
At close: Jul 24, 2026
BIT:TFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.20 | 4.20 | 4.08 | 4.14 | 4.14 | -0.81% | 326,933 |
| Jul 22, 2026 | 4.22 | 4.27 | 4.14 | 4.17 | 4.17 | -1.79% | 344,397 |
| Jul 21, 2026 | 4.22 | 4.36 | 4.21 | 4.25 | 4.25 | -0.75% | 458,813 |
| Jul 20, 2026 | 4.07 | 4.30 | 4.05 | 4.28 | 4.28 | 4.44% | 421,493 |
| Jul 17, 2026 | 4.27 | 4.27 | 4.04 | 4.10 | 4.10 | -3.76% | 572,079 |
| Jul 16, 2026 | 4.03 | 4.42 | 3.96 | 4.26 | 4.26 | 7.79% | 1,350,754 |
| Jul 15, 2026 | 4.00 | 4.05 | 3.92 | 3.95 | 3.95 | -1.15% | 365,662 |
| Jul 14, 2026 | 4.02 | 4.02 | 3.90 | 4.00 | 4.00 | -0.40% | 320,147 |
| Jul 13, 2026 | 3.86 | 4.07 | 3.81 | 4.01 | 4.01 | 4.15% | 670,725 |
| Jul 10, 2026 | 3.87 | 4.02 | 3.78 | 3.85 | 3.85 | 1.05% | 414,811 |
| Jul 9, 2026 | 3.84 | 3.93 | 3.69 | 3.81 | 3.81 | 0.58% | 344,694 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.79 | 3.79 | 3.79 | -4.39% | 532,767 |
| Jul 7, 2026 | 4.02 | 4.05 | 3.89 | 3.97 | 3.97 | -1.00% | 481,112 |
| Jul 6, 2026 | 4.07 | 4.07 | 4.00 | 4.01 | 4.01 | -0.84% | 251,397 |
| Jul 3, 2026 | 4.08 | 4.09 | 3.97 | 4.04 | 4.04 | 0.50% | 282,847 |
| Jul 2, 2026 | 4.20 | 4.30 | 4.02 | 4.02 | 4.02 | -5.01% | 686,823 |
| Jul 1, 2026 | 4.06 | 4.23 | 3.96 | 4.23 | 4.23 | 5.27% | 842,092 |
| Jun 30, 2026 | 3.95 | 4.15 | 3.95 | 4.02 | 4.02 | 1.77% | 1,288,441 |
| Jun 29, 2026 | 3.92 | 4.00 | 3.80 | 3.95 | 3.95 | 11.64% | 2,065,518 |
| Jun 26, 2026 | 3.43 | 3.57 | 3.37 | 3.54 | 3.54 | 1.09% | 546,134 |
| Jun 25, 2026 | 3.35 | 3.55 | 3.25 | 3.50 | 3.50 | 6.00% | 880,525 |
| Jun 24, 2026 | 3.51 | 3.52 | 3.30 | 3.30 | 3.30 | -6.14% | 572,711 |
| Jun 23, 2026 | 3.51 | 3.58 | 3.45 | 3.52 | 3.52 | -0.34% | 818,251 |
| Jun 22, 2026 | 3.67 | 3.74 | 3.50 | 3.53 | 3.53 | -2.75% | 456,107 |
| Jun 19, 2026 | 3.41 | 3.76 | 3.37 | 3.63 | 3.63 | 13.08% | 1,376,441 |
| Jun 18, 2026 | 3.30 | 3.34 | 3.16 | 3.21 | 3.21 | -3.20% | 568,906 |
| Jun 17, 2026 | 3.51 | 3.51 | 3.30 | 3.32 | 3.32 | -5.53% | 962,171 |
| Jun 16, 2026 | 3.78 | 3.78 | 3.48 | 3.51 | 3.51 | -5.59% | 814,671 |
| Jun 15, 2026 | 3.57 | 3.79 | 3.57 | 3.72 | 3.72 | 4.15% | 646,009 |
| Jun 12, 2026 | 3.55 | 3.63 | 3.45 | 3.57 | 3.57 | 0.62% | 957,657 |
| Jun 11, 2026 | 3.51 | 3.67 | 3.46 | 3.55 | 3.55 | -0.45% | 883,881 |
| Jun 10, 2026 | 3.56 | 3.72 | 3.44 | 3.56 | 3.56 | 0.45% | 1,575,090 |
| Jun 9, 2026 | 3.40 | 3.62 | 3.22 | 3.55 | 3.55 | 5.09% | 1,391,284 |
| Jun 8, 2026 | 3.16 | 3.78 | 3.09 | 3.38 | 3.38 | 9.54% | 1,230,966 |
| Jun 5, 2026 | 6.40 | 6.70 | 6.15 | 6.55 | 3.08 | 0.52% | 835,275 |
| Jun 4, 2026 | 6.83 | 6.96 | 6.51 | 6.51 | 3.07 | -6.48% | 323,041 |
| Jun 3, 2026 | 6.80 | 6.99 | 6.65 | 6.96 | 3.28 | 2.10% | 120,845 |
| Jun 2, 2026 | 7.01 | 7.01 | 6.80 | 6.82 | 3.21 | -2.93% | 139,651 |
| Jun 1, 2026 | 7.00 | 7.32 | 6.82 | 7.03 | 3.31 | -1.84% | 140,820 |
| May 29, 2026 | 7.30 | 7.40 | 7.01 | 7.16 | 3.37 | -1.59% | 281,284 |
| May 28, 2026 | 6.80 | 7.39 | 6.74 | 7.27 | 3.42 | 4.83% | 335,516 |
| May 27, 2026 | 6.75 | 7.04 | 6.75 | 6.94 | 3.27 | 1.33% | 68,978 |
| May 26, 2026 | 6.93 | 7.15 | 6.59 | 6.85 | 3.22 | -0.15% | 345,837 |
| May 25, 2026 | 6.60 | 6.91 | 6.40 | 6.86 | 3.23 | 3.96% | 110,221 |
| May 22, 2026 | 6.80 | 6.92 | 6.24 | 6.60 | 3.11 | -3.00% | 368,076 |
| May 21, 2026 | 6.92 | 7.00 | 6.72 | 6.80 | 3.20 | -1.45% | 196,448 |
| May 20, 2026 | 6.20 | 6.99 | 6.16 | 6.90 | 3.25 | 5.38% | 419,298 |
| May 19, 2026 | 6.37 | 6.62 | 6.36 | 6.55 | 3.08 | 1.05% | 115,212 |
| May 18, 2026 | 6.39 | 6.55 | 6.16 | 6.48 | 3.05 | 2.34% | 146,811 |
| May 15, 2026 | 6.40 | 6.58 | 6.05 | 6.33 | 2.98 | -2.58% | 220,312 |