TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy · Delayed Price · Currency is EUR 4.646
-0.010 (-0.21%)
At close: Sep 4, 2026
BIT:TFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | -0.21% | 328,103 |
| Aug 6, 2026 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | 1.84% | 266,821 |
| Aug 5, 2026 | 4.57 | 4.66 | 4.56 | 4.57 | 4.57 | 0.70% | 260,223 |
| Aug 4, 2026 | 4.56 | 4.59 | 4.54 | 4.54 | 4.54 | -0.44% | 182,038 |
| Aug 3, 2026 | 4.56 | 4.60 | 4.51 | 4.56 | 4.56 | 0.22% | 333,541 |
| Jul 31, 2026 | 4.57 | 4.60 | 4.53 | 4.55 | 4.55 | -0.22% | 538,190 |
| Jul 30, 2026 | 4.54 | 4.63 | 4.51 | 4.56 | 4.56 | 8.26% | 1,243,764 |
| Jul 29, 2026 | 4.15 | 4.25 | 4.15 | 4.21 | 4.21 | 1.01% | 479,562 |
| Jul 28, 2026 | 4.16 | 4.20 | 4.14 | 4.17 | 4.17 | -0.05% | 316,995 |
| Jul 27, 2026 | 4.23 | 4.28 | 4.14 | 4.17 | 4.17 | - | 287,574 |
| Jul 24, 2026 | 4.19 | 4.23 | 4.14 | 4.17 | 4.17 | 0.77% | 181,868 |
| 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 |