BFF Bank S.p.A. (FRA:2BF)
Germany · Delayed Price · Currency is EUR 3.342
-0.116 (-3.35%)
At close: Feb 20, 2026
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.41 | 3.44 | 3.34 | 3.34 | 3.34 | -3.35% | 1,969 |
| Feb 19, 2026 | 3.54 | 3.60 | 3.46 | 3.46 | 3.46 | 0.76% | 1,734 |
| Feb 18, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | -0.29% | 2,200 |
| Feb 17, 2026 | 3.83 | 3.83 | 3.43 | 3.44 | 3.44 | -11.38% | 2,825 |
| Feb 16, 2026 | 4.36 | 4.36 | 3.88 | 3.88 | 3.88 | -13.88% | 2,210 |
| Feb 13, 2026 | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | 0.22% | 560 |
| Feb 12, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 1.44% | 3,000 |
| Feb 11, 2026 | 4.55 | 4.55 | 4.41 | 4.44 | 4.44 | -5.78% | 2,287 |
| Feb 10, 2026 | 4.56 | 4.71 | 4.56 | 4.71 | 4.71 | 8.33% | 2,080 |
| Feb 9, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.32% | 1,595 |
| Feb 6, 2026 | 4.62 | 4.62 | 4.36 | 4.36 | 4.36 | -4.89% | 583 |
| Feb 5, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -4.46% | 454 |
| Feb 4, 2026 | 4.20 | 4.80 | 4.20 | 4.80 | 4.80 | 15.06% | 1,057 |
| Feb 3, 2026 | 4.78 | 4.78 | 4.17 | 4.17 | 4.17 | -8.63% | 4,462 |
| Feb 2, 2026 | 7.77 | 7.77 | 4.20 | 4.56 | 4.56 | -43.48% | 20,938 |
| Jan 30, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.55% | - |
| Jan 29, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Jan 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.61% | - |
| Jan 27, 2026 | 8.12 | 8.21 | 8.12 | 8.19 | 8.19 | -0.06% | 4,220 |
| Jan 26, 2026 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | -1.32% | 4 |
| Jan 23, 2026 | 8.37 | 8.37 | 8.31 | 8.31 | 8.31 | -2.75% | 554 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.28% | - |
| Jan 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.54% | - |
| Jan 20, 2026 | 8.32 | 8.44 | 8.32 | 8.40 | 8.40 | -0.53% | 216 |
| Jan 19, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | -3.49% | 63 |
| Jan 16, 2026 | 8.28 | 8.75 | 8.28 | 8.75 | 8.75 | 2.04% | 1,050 |
| Jan 15, 2026 | 9.66 | 9.66 | 8.57 | 8.57 | 8.57 | -11.60% | 2,370 |
| Jan 14, 2026 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | 0.57% | 9 |
| Jan 13, 2026 | 9.65 | 9.65 | 9.61 | 9.64 | 9.64 | 1.74% | 201 |
| Jan 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% | - |
| Jan 9, 2026 | 9.66 | 9.66 | 9.42 | 9.42 | 9.42 | -0.11% | 11 |
| Jan 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.48% | - |
| Jan 7, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Jan 6, 2026 | 9.43 | 9.51 | 9.43 | 9.47 | 9.47 | 1.39% | 198 |
| Jan 5, 2026 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | -1.79% | 40 |
| Jan 2, 2026 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | 0.11% | 506 |
| Dec 30, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 0.64% | 16 |
| Dec 29, 2025 | 9.31 | 9.44 | 9.31 | 9.44 | 9.44 | 0.59% | 400 |
| Dec 23, 2025 | 9.37 | 9.39 | 9.37 | 9.39 | 9.39 | 0.05% | 168 |
| Dec 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.11% | - |
| Dec 19, 2025 | 9.42 | 9.49 | 9.42 | 9.49 | 9.49 | -0.21% | 8,196 |
| Dec 18, 2025 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | 1.12% | 392 |
| Dec 17, 2025 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | - | 50 |
| Dec 16, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.21% | 116 |
| Dec 15, 2025 | 9.44 | 9.44 | 9.42 | 9.42 | 9.42 | 0.21% | 430 |
| Dec 12, 2025 | 9.48 | 9.53 | 9.40 | 9.40 | 9.40 | -0.53% | 648 |
| Dec 11, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -2.22% | 70 |
| Dec 10, 2025 | 10.32 | 10.32 | 9.67 | 9.67 | 9.67 | -7.33% | 524 |
| Dec 9, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | - |
| Dec 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% | - |