TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy · Delayed Price · Currency is EUR 4.838
+0.078 (1.64%)
At close: Sep 25, 2026
BIT:TFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |