TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy · Delayed Price · Currency is EUR 3.564
+0.016 (0.45%)
At close: Jun 12, 2026
BIT:TFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.10 | 7.10 | 6.11 | 6.50 | 3.06 | -5.74% | 460,450 |
| May 13, 2026 | 7.00 | 7.26 | 6.86 | 6.90 | 3.25 | -1.49% | 158,365 |
| May 12, 2026 | 7.02 | 7.26 | 6.66 | 7.00 | 3.30 | -1.41% | 257,886 |
| May 11, 2026 | 7.08 | 7.10 | 6.70 | 7.10 | 3.34 | 1.14% | 186,543 |
| May 8, 2026 | 7.41 | 7.50 | 6.94 | 7.02 | 3.31 | -5.95% | 324,758 |
| May 7, 2026 | 7.46 | 7.92 | 7.40 | 7.46 | 3.51 | 0.05% | 317,342 |
| May 6, 2026 | 7.13 | 7.78 | 7.08 | 7.46 | 3.51 | 5.37% | 383,476 |
| May 5, 2026 | 6.80 | 7.08 | 6.57 | 7.08 | 3.33 | 5.42% | 354,608 |
| May 4, 2026 | 6.35 | 6.76 | 6.11 | 6.72 | 3.16 | 8.74% | 341,774 |
| Apr 30, 2026 | 5.86 | 6.28 | 5.81 | 6.18 | 2.91 | 4.68% | 345,356 |
| Apr 29, 2026 | 6.02 | 6.28 | 5.90 | 5.90 | 2.78 | -0.81% | 161,009 |
| Apr 28, 2026 | 6.00 | 6.19 | 5.94 | 5.95 | 2.80 | -2.43% | 114,092 |
| Apr 27, 2026 | 6.06 | 6.14 | 5.94 | 6.10 | 2.87 | 2.28% | 93,295 |
| Apr 24, 2026 | 6.10 | 6.24 | 5.96 | 5.96 | 2.81 | -2.23% | 117,857 |
| Apr 23, 2026 | 6.00 | 6.28 | 5.96 | 6.10 | 2.87 | 0.40% | 157,275 |
| Apr 22, 2026 | 5.98 | 6.16 | 5.98 | 6.07 | 2.86 | 0.13% | 95,756 |
| Apr 21, 2026 | 6.19 | 6.27 | 5.98 | 6.06 | 2.86 | -1.24% | 212,957 |
| Apr 20, 2026 | 6.00 | 6.40 | 5.87 | 6.14 | 2.89 | 2.33% | 375,915 |
| Apr 17, 2026 | 5.81 | 6.08 | 5.81 | 6.00 | 2.83 | 3.81% | 231,693 |
| Apr 16, 2026 | 5.99 | 6.00 | 5.69 | 5.78 | 2.72 | -2.89% | 255,763 |
| Apr 15, 2026 | 6.16 | 6.16 | 5.86 | 5.95 | 2.80 | -2.30% | 222,369 |
| Apr 14, 2026 | 6.08 | 6.39 | 6.08 | 6.09 | 2.87 | 2.01% | 321,511 |
| Apr 13, 2026 | 6.31 | 6.31 | 5.94 | 5.97 | 2.81 | -5.74% | 304,701 |
| Apr 10, 2026 | 6.60 | 6.79 | 6.34 | 6.34 | 2.98 | -4.52% | 291,405 |
| Apr 9, 2026 | 6.90 | 6.98 | 6.62 | 6.64 | 3.12 | -5.20% | 152,572 |
| Apr 8, 2026 | 7.13 | 7.28 | 6.84 | 7.00 | 3.30 | 7.63% | 302,244 |
| Apr 7, 2026 | 6.52 | 6.98 | 6.43 | 6.50 | 3.06 | 0.37% | 287,704 |
| Apr 2, 2026 | 6.62 | 6.93 | 6.45 | 6.48 | 3.05 | -4.71% | 320,013 |
| Apr 1, 2026 | 6.79 | 7.15 | 6.71 | 6.80 | 3.20 | 3.98% | 376,525 |