Banca IFIS S.p.A. (LON:0NBX)
London · Delayed Price · Currency is GBP · Price in EUR 25.90
-1.34 (-4.92%)
At close: Feb 11, 2026
Banca IFIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.20 | 26.82 | 25.90 | 25.90 | 25.90 | -4.92% | 106 |
| Feb 10, 2026 | 27.20 | 27.24 | 27.24 | 27.24 | 27.24 | 0.63% | 4 |
| Feb 9, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.48% | - |
| Feb 6, 2026 | 26.89 | 26.94 | 26.88 | 26.94 | 26.94 | -1.03% | 481 |
| Feb 5, 2026 | 27.46 | 27.22 | 27.22 | 27.22 | 27.22 | -0.80% | 113 |
| Feb 4, 2026 | 26.99 | 27.50 | 27.44 | 27.44 | 27.44 | -0.29% | 598 |
| Feb 3, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.18% | - |
| Feb 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.44% | - |
| Jan 30, 2026 | 27.20 | 27.32 | 27.32 | 27.32 | 27.32 | 0.07% | 580 |
| Jan 29, 2026 | 27.11 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | 60,000 |
| Jan 28, 2026 | 27.07 | 27.04 | 27.00 | 27.00 | 27.00 | -0.48% | 1,367 |
| Jan 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.84% | - |
| Jan 26, 2026 | 26.29 | 26.72 | 26.46 | 26.64 | 26.64 | 1.14% | 551 |
| Jan 23, 2026 | 26.40 | 26.40 | 26.34 | 26.34 | 26.34 | -0.38% | 450 |
| Jan 22, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.46% | - |
| Jan 21, 2026 | 26.29 | 26.12 | 26.06 | 26.06 | 26.06 | - | 350 |
| Jan 20, 2026 | 26.68 | 26.06 | 26.06 | 26.06 | 26.06 | -2.47% | 75 |
| Jan 19, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.71% | - |
| Jan 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.04% | - |
| Jan 15, 2026 | 27.38 | 26.92 | 26.92 | 26.92 | 26.92 | -0.07% | 155 |
| Jan 14, 2026 | 26.17 | 26.96 | 26.50 | 26.94 | 26.94 | 2.71% | 3,386 |
| Jan 13, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.59% | - |
| Jan 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.07% | - |
| Jan 9, 2026 | 26.27 | 26.32 | 26.10 | 26.10 | 26.10 | -0.46% | 348 |
| Jan 8, 2026 | 25.78 | 26.28 | 26.22 | 26.22 | 26.22 | 1.08% | 297 |
| Jan 7, 2026 | 25.78 | 25.96 | 25.94 | 25.94 | 25.94 | -0.35% | 2,438 |
| Jan 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.35% | - |
| Jan 5, 2026 | 25.47 | 25.94 | 25.94 | 25.94 | 25.94 | 2.53% | 200 |
| Jan 2, 2026 | 25.31 | 25.30 | 25.30 | 25.30 | 25.30 | -0.04% | 66 |
| Dec 31, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.20% | - |
| Dec 30, 2025 | 25.04 | 25.36 | 25.36 | 25.36 | 25.36 | 0.96% | 369 |
| Dec 29, 2025 | 25.27 | 25.14 | 25.12 | 25.12 | 25.12 | -0.08% | 354 |
| Dec 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% | - |
| Dec 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Dec 22, 2025 | 25.35 | 25.16 | 25.08 | 25.16 | 25.16 | -0.79% | 2,053 |
| Dec 19, 2025 | 25.45 | 25.36 | 25.28 | 25.36 | 25.36 | -0.47% | 4,172 |
| Dec 18, 2025 | 25.49 | 25.48 | 25.48 | 25.48 | 25.48 | 0.47% | 3 |
| Dec 17, 2025 | 25.14 | 25.48 | 25.36 | 25.36 | 25.36 | 1.28% | 69,044 |
| Dec 16, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.72% | - |
| Dec 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.40% | - |
| Dec 12, 2025 | 24.80 | 24.96 | 24.96 | 24.96 | 24.96 | 1.01% | 250 |
| Dec 11, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.32% | - |
| Dec 10, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -2.10% | - |
| Dec 9, 2025 | 24.59 | 25.16 | 24.92 | 25.16 | 25.16 | 1.94% | 10,129 |
| Dec 8, 2025 | 24.20 | 24.68 | 24.68 | 24.68 | 24.68 | 1.98% | 23 |
| Dec 5, 2025 | 24.12 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% | 180 |
| Dec 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.98% | - |
| Dec 3, 2025 | 24.84 | 24.71 | 24.71 | 24.71 | 24.71 | 0.08% | 689 |
| Dec 2, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.65% | - |
| Dec 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.09% | - |