Banca IFIS S.p.A. (FRA:0I6)
Germany · Delayed Price · Currency is EUR 26.04
+0.04 (0.15%)
At close: Jan 9, 2026
Banca IFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.72 | 26.72 | 26.04 | 26.04 | 26.04 | 0.15% | - |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.09% | - |
| Jan 7, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.39% | - |
| Jan 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.62% | - |
| Jan 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.99% | - |
| Jan 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.16% | - |
| Dec 30, 2025 | 25.04 | 25.12 | 25.04 | 25.12 | 25.12 | -0.08% | 15 |
| Dec 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.24% | - |
| Dec 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | - |
| Dec 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.47% | - |
| Dec 18, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.19% | - |
| Dec 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.88% | - |
| Dec 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.48% | - |
| Dec 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.32% | - |
| Dec 12, 2025 | 24.92 | 24.92 | 24.70 | 24.70 | 24.70 | 0.98% | - |
| Dec 11, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -2.24% | - |
| Dec 10, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.12% | - |
| Dec 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.32% | - |
| Dec 8, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.42% | - |
| Dec 5, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.23% | - |
| Dec 4, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.22% | - |
| Dec 3, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.24% | - |
| Dec 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.16% | - |
| Dec 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.89% | - |
| Nov 28, 2025 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | 1.06% | 67 |
| Nov 27, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.13% | - |
| Nov 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.76% | - |
| Nov 25, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.42% | - |
| Nov 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -5.02% | - |
| Nov 21, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 23.88 | -1.95% | 1,480 |
| Nov 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 24.36 | 3.06% | - |
| Nov 19, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 23.63 | - | - |
| Nov 18, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 23.63 | -1.27% | - |
| Nov 14, 2025 | 25.48 | 25.48 | 25.14 | 25.14 | 23.94 | -0.16% | - |
| Nov 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 23.98 | 0.72% | - |
| Nov 12, 2025 | 24.90 | 25.24 | 24.90 | 25.00 | 23.80 | 8.89% | 706 |
| Nov 11, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 21.86 | 1.23% | - |
| Nov 10, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 21.59 | 3.00% | - |
| Nov 7, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 20.97 | -0.72% | - |
| Nov 6, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.12 | 0.82% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.95 | -1.08% | - |
| Nov 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.18 | -0.36% | - |
| Nov 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 21.25 | 0.36% | - |
| Oct 31, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.18 | -0.18% | - |
| Oct 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 21.21 | -0.09% | - |
| Oct 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.23 | 0.54% | - |
| Oct 28, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.12 | 0.54% | - |
| Oct 27, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.00 | -1.52% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.33 | 0.27% | - |