Banca IFIS S.p.A. (LON:0NBX)
London · Delayed Price · Currency is GBP · Price in EUR 20.47
-0.11 (-0.53%)
At close: May 13, 2026
LON:0NBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 21.21 | 20.58 | 20.58 | 20.58 | 20.58 | -2.00% | 70 |
| May 11, 2026 | 22.44 | 22.20 | 21.00 | 21.00 | 21.00 | -5.58% | 10,549 |
| May 8, 2026 | 23.56 | 23.00 | 22.04 | 22.24 | 22.24 | -5.84% | 827 |
| May 7, 2026 | 23.54 | 24.42 | 23.62 | 23.62 | 23.62 | 0.77% | 304 |
| May 6, 2026 | 23.07 | 23.44 | 23.44 | 23.44 | 23.44 | 2.18% | 52 |
| May 5, 2026 | 23.05 | 22.94 | 22.94 | 22.94 | 22.94 | -0.42% | 349 |
| May 4, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.70% | 3,680 |
| May 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 5 |
| Apr 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.02% | - |
| Apr 28, 2026 | 23.24 | 23.44 | 23.42 | 23.44 | 23.44 | 1.56% | 321 |
| Apr 27, 2026 | 22.74 | 23.42 | 23.02 | 23.08 | 23.08 | 1.32% | 9,534 |
| Apr 24, 2026 | 23.11 | 22.86 | 22.62 | 22.78 | 22.78 | -1.60% | 2,199 |
| Apr 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.36% | - |
| Apr 22, 2026 | 23.48 | 22.90 | 22.82 | 22.84 | 22.84 | -1.81% | 865 |
| Apr 21, 2026 | 23.42 | 23.26 | 23.26 | 23.26 | 23.26 | -0.34% | 22 |
| Apr 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.27% | - |
| Apr 17, 2026 | 22.91 | 23.64 | 23.64 | 23.64 | 23.64 | 4.51% | 64 |
| Apr 16, 2026 | 22.70 | 22.92 | 22.62 | 22.62 | 22.62 | -0.18% | 421 |
| Apr 15, 2026 | 22.60 | 22.66 | 22.62 | 22.66 | 22.66 | 0.27% | 424 |
| Apr 14, 2026 | 22.35 | 22.60 | 22.50 | 22.60 | 22.60 | 2.49% | 284 |
| Apr 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.43% | - |
| Apr 10, 2026 | 22.40 | 22.62 | 22.60 | 22.60 | 22.60 | 1.35% | 222 |
| Apr 9, 2026 | 22.81 | 22.30 | 22.30 | 22.30 | 22.30 | -1.50% | 186 |
| Apr 8, 2026 | 21.74 | 22.76 | 22.46 | 22.64 | 22.64 | 3.95% | 3,396 |
| Apr 7, 2026 | 21.29 | 21.78 | 21.78 | 21.78 | 21.78 | 4.31% | 2,597 |
| Apr 2, 2026 | 21.64 | 20.94 | 20.60 | 20.88 | 20.88 | -1.97% | 1,266 |
| Apr 1, 2026 | 21.25 | 21.30 | 21.30 | 21.30 | 21.30 | 0.19% | 18 |
| Mar 31, 2026 | 21.60 | 21.58 | 21.26 | 21.26 | 21.26 | -2.39% | 1,154 |
| Mar 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.27% | - |
| Mar 27, 2026 | 22.19 | 21.84 | 21.74 | 21.84 | 21.84 | -1.44% | 337 |
| Mar 26, 2026 | 22.42 | 22.16 | 22.16 | 22.16 | 22.16 | -1.20% | 51 |
| Mar 25, 2026 | 22.01 | 22.64 | 22.43 | 22.43 | 22.43 | 2.14% | 462 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.99% | - |
| Mar 23, 2026 | 21.92 | 22.24 | 22.04 | 22.18 | 22.18 | 1.46% | 1,118 |
| Mar 20, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.91% | - |
| Mar 19, 2026 | 22.27 | 22.06 | 22.06 | 22.06 | 22.06 | -0.45% | 29 |
| Mar 18, 2026 | 22.42 | 22.16 | 22.16 | 22.16 | 22.16 | -1.07% | 574 |
| Mar 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.27% | - |
| Mar 16, 2026 | 22.29 | 22.34 | 21.98 | 22.12 | 22.12 | -0.63% | 1,632 |
| Mar 13, 2026 | 22.29 | 22.26 | 21.97 | 22.26 | 22.26 | 0.82% | 1,487 |
| Mar 12, 2026 | 22.83 | 22.08 | 22.08 | 22.08 | 22.08 | -2.73% | 10 |
| Mar 11, 2026 | 22.42 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | 306 |
| Mar 10, 2026 | 22.35 | 22.92 | 22.58 | 22.90 | 22.90 | 3.06% | 9,216 |
| Mar 9, 2026 | 22.11 | 22.22 | 21.78 | 22.22 | 22.22 | -1.33% | 1,836 |
| Mar 6, 2026 | 22.99 | 22.52 | 22.44 | 22.52 | 22.52 | -2.72% | 5 |
| Mar 5, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.74% | - |
| Mar 4, 2026 | 23.22 | 23.56 | 23.00 | 23.56 | 23.56 | 1.55% | 1,275 |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.68% | - |
| Mar 2, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.06% | - |