BFF Bank S.p.A. (LON:0RON)
London · Delayed Price · Currency is GBP · Price in EUR 4.294
-0.404 (-8.60%)
At close: Feb 11, 2026
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.65 | 4.68 | 4.29 | 4.29 | 4.29 | -8.60% | 5,203 |
| Feb 10, 2026 | 4.55 | 4.70 | 4.54 | 4.70 | 4.70 | 3.89% | 4,898 |
| Feb 9, 2026 | 4.45 | 4.58 | 4.34 | 4.52 | 4.52 | 2.91% | 6,362 |
| Feb 6, 2026 | 4.60 | 4.55 | 4.31 | 4.39 | 4.39 | -5.63% | 84,344 |
| Feb 5, 2026 | 4.66 | 4.70 | 4.57 | 4.66 | 4.66 | 10.49% | 274,699 |
| Feb 4, 2026 | 4.14 | 4.77 | 4.12 | 4.21 | 4.21 | 2.01% | 1,763,990 |
| Feb 3, 2026 | 4.54 | 4.55 | 4.13 | 4.13 | 4.13 | -10.39% | 515,179 |
| Feb 2, 2026 | 5.62 | 5.02 | 4.40 | 4.61 | 4.61 | -43.02% | 2,545,091 |
| Jan 30, 2026 | 8.08 | 8.13 | 8.09 | 8.09 | 8.09 | 0.25% | 9 |
| Jan 29, 2026 | 8.15 | 8.12 | 8.07 | 8.07 | 8.07 | 0.19% | 10,304 |
| Jan 28, 2026 | 8.19 | 8.15 | 8.03 | 8.06 | 8.06 | -1.29% | 44 |
| Jan 27, 2026 | 8.18 | 8.23 | 8.16 | 8.16 | 8.16 | 0.49% | 15,304 |
| Jan 26, 2026 | 8.26 | 8.32 | 8.10 | 8.12 | 8.12 | -1.52% | 36,094 |
| Jan 23, 2026 | 8.49 | 8.36 | 8.25 | 8.25 | 8.25 | -2.43% | 36,625 |
| Jan 22, 2026 | 8.36 | 8.55 | 8.39 | 8.45 | 8.45 | -0.06% | 51,194 |
| Jan 21, 2026 | 8.35 | 8.46 | 8.20 | 8.46 | 8.46 | 0.83% | 12,606 |
| Jan 20, 2026 | 8.36 | 8.39 | 8.33 | 8.39 | 8.39 | -0.95% | 1,766 |
| Jan 19, 2026 | 8.48 | 8.47 | 8.38 | 8.47 | 8.47 | - | 212 |
| Jan 16, 2026 | 8.25 | 8.48 | 8.26 | 8.47 | 8.47 | 1.99% | 2,062 |
| Jan 15, 2026 | 9.70 | 9.37 | 8.30 | 8.30 | 8.30 | -14.39% | 206,564 |
| Jan 14, 2026 | 9.58 | 9.71 | 9.61 | 9.70 | 9.70 | 1.52% | 3,972 |
| Jan 13, 2026 | 9.61 | 9.65 | 9.55 | 9.55 | 9.55 | -0.57% | 28,593 |
| Jan 12, 2026 | 9.50 | 9.65 | 9.22 | 9.61 | 9.61 | 1.16% | 300 |
| Jan 9, 2026 | 9.61 | 9.54 | 9.42 | 9.50 | 9.50 | -0.63% | 858 |
| Jan 8, 2026 | 9.47 | 9.60 | 9.56 | 9.56 | 9.56 | 0.95% | 1,143 |
| Jan 7, 2026 | 9.46 | 9.47 | 9.40 | 9.47 | 9.47 | -0.05% | 3,756 |
| Jan 6, 2026 | 9.48 | 9.50 | 9.47 | 9.47 | 9.47 | -0.11% | 206 |
| Jan 5, 2026 | 9.46 | 9.49 | 9.32 | 9.48 | 9.48 | 0.17% | 10,467 |
| Jan 2, 2026 | 9.51 | 9.52 | 9.45 | 9.46 | 9.46 | -0.17% | 34,190 |
| Dec 31, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.26% | - |
| Dec 30, 2025 | 9.45 | 9.51 | 9.51 | 9.51 | 9.51 | 0.16% | 5,000 |
| Dec 29, 2025 | 9.39 | 9.49 | 9.32 | 9.49 | 9.49 | 1.09% | 6,804 |
| Dec 24, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.28% | - |
| Dec 23, 2025 | 9.37 | 9.41 | 9.34 | 9.36 | 9.36 | -0.19% | 35,819 |
| Dec 22, 2025 | 9.47 | 9.46 | 9.35 | 9.38 | 9.38 | -0.74% | 230,884 |
| Dec 19, 2025 | 9.47 | 9.47 | 9.38 | 9.45 | 9.45 | 0.16% | 14,796 |
| Dec 18, 2025 | 9.39 | 9.52 | 9.35 | 9.44 | 9.44 | 1.07% | 3,179 |
| Dec 17, 2025 | 9.30 | 9.41 | 9.34 | 9.34 | 9.34 | -0.80% | 20,529 |
| Dec 16, 2025 | 9.42 | 9.41 | 9.28 | 9.41 | 9.41 | 0.27% | 26,559 |
| Dec 15, 2025 | 9.50 | 9.41 | 9.39 | 9.39 | 9.39 | -0.53% | 974 |
| Dec 12, 2025 | 9.46 | 9.54 | 9.41 | 9.44 | 9.44 | -1.05% | 9,961 |
| Dec 11, 2025 | 9.61 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% | 45 |
| Dec 10, 2025 | 10.56 | 10.07 | 9.52 | 9.53 | 9.53 | -9.46% | 36,814 |
| Dec 9, 2025 | 10.45 | 10.56 | 10.48 | 10.52 | 10.52 | 0.57% | 690 |
| Dec 8, 2025 | 10.42 | 10.51 | 10.42 | 10.46 | 10.46 | 0.19% | 11,807 |
| Dec 5, 2025 | 10.56 | 10.44 | 10.43 | 10.44 | 10.44 | 1.06% | 612 |
| Dec 4, 2025 | 10.62 | 10.46 | 10.30 | 10.33 | 10.33 | -2.55% | 1,493 |
| Dec 3, 2025 | 10.71 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% | 500 |
| Dec 2, 2025 | 10.83 | 10.86 | 10.69 | 10.69 | 10.69 | -1.11% | 1,001 |
| Dec 1, 2025 | 10.85 | 10.88 | 10.78 | 10.81 | 10.81 | -1.29% | 10,301 |