TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy · Delayed Price · Currency is EUR 5.18
-0.00 (-0.10%)
At close: Oct 16, 2026
BIT:TFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.10% | 798,042 |
| Oct 15, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.38% | 134,515 |
| Oct 14, 2026 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | 0.29% | 159,886 |
| Oct 13, 2026 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 0.10% | 107,331 |
| Oct 12, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -0.67% | 1,106,705 |
| Oct 9, 2026 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 0.58% | 640,218 |
| Oct 8, 2026 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | 0.10% | 658,933 |
| Oct 7, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 0.10% | 263,771 |
| Oct 6, 2026 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | - | 1,085,099 |
| Oct 5, 2026 | 5.17 | 5.19 | 5.13 | 5.18 | 5.18 | 6.22% | 15,864,781 |
| Oct 2, 2026 | 4.86 | 4.97 | 4.84 | 4.87 | 4.87 | 0.21% | 248,193 |
| Oct 1, 2026 | 5.09 | 5.09 | 4.86 | 4.86 | 4.86 | -3.53% | 343,774 |
| Sep 30, 2026 | 5.08 | 5.10 | 5.01 | 5.04 | 5.04 | -0.69% | 227,223 |
| Sep 29, 2026 | 4.98 | 5.08 | 4.96 | 5.08 | 5.08 | 1.70% | 365,226 |
| Sep 28, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | 3.14% | 592,506 |
| Sep 25, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.64% | 333,884 |
| Sep 24, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.85% | 218,780 |
| Sep 23, 2026 | 4.71 | 4.74 | 4.71 | 4.72 | 4.72 | - | 132,044 |
| Sep 22, 2026 | 4.69 | 4.75 | 4.69 | 4.72 | 4.72 | - | 71,846 |
| Sep 21, 2026 | 4.72 | 4.77 | 4.70 | 4.72 | 4.72 | -0.46% | 286,724 |
| Sep 18, 2026 | 4.73 | 4.75 | 4.70 | 4.74 | 4.74 | 0.55% | 134,896 |
| Sep 17, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | 0.13% | 63,068 |
| Sep 16, 2026 | 4.67 | 4.74 | 4.67 | 4.71 | 4.71 | 0.86% | 82,635 |
| Sep 15, 2026 | 4.66 | 4.73 | 4.65 | 4.67 | 4.67 | -0.85% | 113,811 |
| Sep 14, 2026 | 4.65 | 4.73 | 4.65 | 4.71 | 4.71 | - | 92,053 |
| Sep 11, 2026 | 4.70 | 4.79 | 4.69 | 4.71 | 4.71 | 1.33% | 183,029 |
| Sep 10, 2026 | 4.61 | 4.70 | 4.61 | 4.65 | 4.65 | -0.17% | 154,129 |
| Sep 9, 2026 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | -2.35% | 794,203 |
| Sep 8, 2026 | 4.70 | 4.78 | 4.68 | 4.77 | 4.77 | 1.45% | 228,452 |
| Sep 7, 2026 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 1.16% | 270,836 |
| Sep 4, 2026 | 4.63 | 4.69 | 4.63 | 4.65 | 4.65 | -0.21% | 172,626 |
| Sep 3, 2026 | 4.67 | 4.69 | 4.65 | 4.66 | 4.66 | 0.34% | 50,045 |
| Sep 2, 2026 | 4.61 | 4.67 | 4.61 | 4.64 | 4.64 | - | 128,255 |
| Sep 1, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | 0.39% | 101,565 |
| Aug 31, 2026 | 4.63 | 4.66 | 4.62 | 4.62 | 4.62 | -0.39% | 120,836 |
| Aug 28, 2026 | 4.69 | 4.71 | 4.64 | 4.64 | 4.64 | -0.77% | 99,641 |
| Aug 27, 2026 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | -0.26% | 119,960 |
| Aug 26, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.43% | 113,748 |
| Aug 25, 2026 | 4.65 | 4.69 | 4.64 | 4.67 | 4.67 | 0.60% | 124,522 |
| Aug 24, 2026 | 4.65 | 4.67 | 4.63 | 4.64 | 4.64 | -0.13% | 73,301 |
| Aug 21, 2026 | 4.62 | 4.65 | 4.59 | 4.65 | 4.65 | 1.00% | 132,434 |
| Aug 20, 2026 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | - | 134,370 |
| Aug 19, 2026 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | -0.04% | 103,915 |
| Aug 18, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -0.82% | 92,538 |
| Aug 17, 2026 | 4.62 | 4.67 | 4.62 | 4.64 | 4.64 | 0.43% | 72,990 |
| Aug 14, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | 4.62 | -0.22% | 37,721 |
| Aug 13, 2026 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | 0.09% | 62,431 |
| Aug 12, 2026 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | 0.13% | 71,652 |
| Aug 11, 2026 | 4.64 | 4.67 | 4.61 | 4.62 | 4.62 | -0.39% | 127,543 |
| Aug 10, 2026 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | -0.17% | 153,754 |