B.F. S.p.A. (FRA:SR4)
Germany · Delayed Price · Currency is EUR 4.270
0.00 (0.00%)
At close: Nov 28, 2025
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Nov 28, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Nov 27, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.23% | - |
| Nov 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 25, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.71% | - |
| Nov 24, 2025 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Nov 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Nov 20, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | - |
| Nov 19, 2025 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -2.52% | - |
| Nov 18, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 14, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.69% | - |
| Nov 13, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.70% | - |
| Nov 12, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 0.70% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Nov 10, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Nov 7, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -1.15% | - |
| Nov 6, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 1.16% | - |
| Nov 5, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Nov 4, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Nov 3, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | - |
| Oct 31, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | - |
| Oct 30, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.23% | - |
| Oct 29, 2025 | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | -1.16% | - |
| Oct 28, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | - |
| Oct 27, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | - |
| Oct 24, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.44% | - |
| Oct 23, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Oct 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Oct 21, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Oct 20, 2025 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Oct 17, 2025 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 1.68% | - |
| Oct 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Oct 15, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Oct 14, 2025 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 10, 2025 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | - |
| Oct 9, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -1.18% | 50 |
| Oct 8, 2025 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.19% | - |
| Oct 7, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Oct 6, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Oct 3, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | - |
| Oct 2, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | - |
| Oct 1, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Sep 30, 2025 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -1.17% | 280 |
| Sep 29, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 0.95% | - |
| Sep 26, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Sep 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 23, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | - |