BFF Bank S.p.A. (LON:0RON)
London · Delayed Price · Currency is GBP · Price in EUR 3.198
+0.004 (0.13%)
At close: Mar 27, 2026
LON:0RON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.20 | 3.22 | 3.13 | 3.20 | 3.20 | 0.13% | 1,720 |
| Mar 26, 2026 | 3.14 | 3.20 | 3.08 | 3.19 | 3.19 | 0.69% | 56 |
| Mar 25, 2026 | 3.07 | 3.25 | 3.04 | 3.17 | 3.17 | 3.59% | 92,104 |
| Mar 24, 2026 | 3.04 | 3.16 | 3.01 | 3.06 | 3.06 | -0.46% | 13,385 |
| Mar 23, 2026 | 3.02 | 3.09 | 2.95 | 3.08 | 3.08 | 2.40% | 8,733 |
| Mar 20, 2026 | 3.19 | 3.19 | 3.00 | 3.00 | 3.00 | -5.59% | 288 |
| Mar 19, 2026 | 3.04 | 3.28 | 3.03 | 3.18 | 3.18 | 6.07% | 29,787 |
| Mar 18, 2026 | 2.99 | 3.08 | 2.89 | 3.00 | 3.00 | -0.60% | 3,830 |
| Mar 17, 2026 | 3.00 | 3.07 | 2.92 | 3.02 | 3.02 | -0.40% | 158,442 |
| Mar 16, 2026 | 3.23 | 3.24 | 2.99 | 3.03 | 3.03 | -6.28% | 19,412 |
| Mar 13, 2026 | 3.23 | 3.24 | 3.07 | 3.23 | 3.23 | -0.15% | 10,984 |
| Mar 12, 2026 | 3.42 | 3.39 | 3.18 | 3.24 | 3.24 | -4.85% | 4,792 |
| Mar 11, 2026 | 3.35 | 3.41 | 3.27 | 3.40 | 3.40 | 0.27% | 6,171 |
| Mar 10, 2026 | 3.37 | 3.43 | 3.39 | 3.39 | 3.39 | 0.65% | 4,539 |
| Mar 9, 2026 | 3.45 | 3.39 | 3.30 | 3.37 | 3.37 | -1.00% | 28,045 |
| Mar 6, 2026 | 3.41 | 3.48 | 3.41 | 3.41 | 3.41 | -0.06% | 46,694 |
| Mar 5, 2026 | 3.51 | 3.58 | 3.36 | 3.41 | 3.41 | 1.07% | 39,188 |
| Mar 4, 2026 | 3.46 | 3.43 | 3.36 | 3.37 | 3.37 | -2.88% | 3,828 |
| Mar 3, 2026 | 3.57 | 3.56 | 3.46 | 3.47 | 3.47 | -3.29% | 1,548 |
| Mar 2, 2026 | 3.79 | 3.64 | 3.53 | 3.59 | 3.59 | -5.48% | 35,322 |
| Feb 27, 2026 | 3.70 | 3.80 | 3.63 | 3.80 | 3.80 | 3.43% | 36,216 |
| Feb 26, 2026 | 3.52 | 3.70 | 3.44 | 3.67 | 3.67 | 2.51% | 17,152 |
| Feb 25, 2026 | 3.50 | 3.58 | 3.47 | 3.58 | 3.58 | 3.26% | 288 |
| Feb 24, 2026 | 3.69 | 3.66 | 3.47 | 3.47 | 3.47 | -4.22% | 24,697 |
| Feb 23, 2026 | 3.34 | 3.62 | 3.33 | 3.62 | 3.62 | 9.49% | 27,600 |
| Feb 20, 2026 | 3.50 | 3.47 | 3.30 | 3.31 | 3.31 | -5.65% | 12,388 |
| Feb 19, 2026 | 3.42 | 3.61 | 3.43 | 3.51 | 3.51 | 3.30% | 179,613 |
| Feb 18, 2026 | 3.39 | 3.50 | 3.37 | 3.39 | 3.39 | -0.18% | 10,771 |
| Feb 17, 2026 | 3.68 | 3.82 | 3.37 | 3.40 | 3.40 | -11.09% | 17,388 |
| Feb 16, 2026 | 4.47 | 4.52 | 3.82 | 3.82 | 3.82 | -12.89% | 18,418 |
| Feb 13, 2026 | 4.66 | 4.77 | 4.39 | 4.39 | 4.39 | -5.06% | 10,877 |
| Feb 12, 2026 | 4.31 | 4.63 | 4.16 | 4.62 | 4.62 | 7.69% | 7,540 |
| 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 |