BFF Bank S.p.A. (LON:0RON)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.013
+0.016 (0.78%)
At close: Nov 10, 2026
LON:0RON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.95 | 2.05 | 1.95 | 2.01 | 2.01 | 0.80% | 98 |
| Nov 9, 2026 | 1.93 | 2.00 | 1.97 | 2.00 | 2.00 | 0.91% | 136 |
| Nov 6, 2026 | 1.92 | 2.00 | 1.93 | 1.98 | 1.98 | 4.65% | 3,179 |
| Nov 5, 2026 | 2.05 | 2.14 | 1.84 | 1.89 | 1.89 | -8.65% | 117,883 |
| Nov 4, 2026 | 1.98 | 2.07 | 1.99 | 2.07 | 2.07 | 5.13% | 277 |
| Nov 3, 2026 | 2.08 | 2.12 | 1.96 | 1.97 | 1.97 | -5.61% | 26,052 |
| Nov 2, 2026 | 1.99 | 2.09 | 1.98 | 2.09 | 2.09 | 5.35% | 1,939 |
| Oct 30, 2026 | 2.00 | 1.99 | 1.96 | 1.98 | 1.98 | -0.85% | 89,491 |
| Oct 29, 2026 | 1.96 | 2.00 | 1.98 | 2.00 | 2.00 | 1.53% | 938 |
| Oct 28, 2026 | 1.96 | 2.01 | 1.94 | 1.97 | 1.97 | - | 439 |
| Oct 27, 2026 | 1.95 | 2.02 | 1.94 | 1.97 | 1.97 | 0.67% | 1,288 |
| Oct 26, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -0.20% | 1,244 |
| Oct 23, 2026 | 2.06 | 2.08 | 1.96 | 1.96 | 1.96 | -7.03% | 15,826 |
| Oct 22, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | -2.68% | 125 |
| Oct 21, 2026 | 2.08 | 2.16 | 2.06 | 2.16 | 2.16 | 3.34% | 1,273 |
| Oct 20, 2026 | 2.12 | 2.17 | 2.05 | 2.09 | 2.09 | -0.66% | 323 |
| Oct 19, 2026 | 2.27 | 2.27 | 2.10 | 2.11 | 2.11 | -6.48% | 1,167 |
| Oct 16, 2026 | 2.29 | 2.39 | 2.25 | 2.25 | 2.25 | -2.34% | 12,428 |
| Oct 15, 2026 | 2.06 | 2.31 | 2.04 | 2.31 | 2.31 | 10.96% | 2,883 |
| Oct 14, 2026 | 2.03 | 2.11 | 2.04 | 2.08 | 2.08 | -0.48% | 5,520 |
| Oct 13, 2026 | 2.02 | 2.09 | 1.97 | 2.09 | 2.09 | 3.47% | 2,445 |
| Oct 12, 2026 | 1.94 | 2.05 | 1.93 | 2.02 | 2.02 | 4.94% | 4,924 |
| Oct 9, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | -0.77% | 3,114 |
| Oct 8, 2026 | 1.97 | 2.02 | 1.94 | 1.94 | 1.94 | -5.27% | 40,045 |
| Oct 7, 2026 | 2.19 | 2.20 | 2.00 | 2.05 | 2.05 | -6.82% | 37,777 |
| Oct 6, 2026 | 2.37 | 2.42 | 2.19 | 2.20 | 2.20 | -6.79% | 6,525 |
| Oct 5, 2026 | 2.40 | 2.39 | 2.33 | 2.36 | 2.36 | 0.34% | 589 |
| Oct 2, 2026 | 2.44 | 2.48 | 2.32 | 2.35 | 2.35 | -3.45% | 67,503 |
| Oct 1, 2026 | 2.71 | 2.65 | 2.43 | 2.43 | 2.43 | -11.36% | 4,818 |
| Sep 30, 2026 | 2.67 | 2.75 | 2.68 | 2.75 | 2.75 | 0.73% | 5,955 |
| Sep 29, 2026 | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | 2.87% | 183 |
| Sep 28, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.36% | - |
| Sep 25, 2026 | 2.85 | 2.80 | 2.71 | 2.71 | 2.71 | -3.83% | 700 |
| Sep 24, 2026 | 2.91 | 2.92 | 2.82 | 2.82 | 2.82 | -4.21% | 1,143 |
| Sep 23, 2026 | 2.97 | 3.04 | 2.92 | 2.95 | 2.95 | -0.54% | 3,832 |
| Sep 22, 2026 | 2.99 | 3.06 | 2.94 | 2.96 | 2.96 | -1.40% | 275 |
| Sep 21, 2026 | 3.01 | 3.05 | 3.00 | 3.00 | 3.00 | 0.20% | 777 |
| Sep 18, 2026 | 3.00 | 3.12 | 3.00 | 3.00 | 3.00 | -1.35% | 22,961 |
| Sep 17, 2026 | 3.03 | 3.05 | 3.00 | 3.04 | 3.04 | -0.23% | 18,149 |
| Sep 16, 2026 | 3.04 | 3.06 | 2.99 | 3.05 | 3.05 | 0.26% | 8,139 |
| Sep 15, 2026 | 3.05 | 3.06 | 2.92 | 3.04 | 3.04 | 0.66% | 7,041 |
| Sep 14, 2026 | 3.14 | 3.08 | 2.99 | 3.02 | 3.02 | -4.25% | 12,646 |
| Sep 11, 2026 | 2.99 | 3.15 | 2.97 | 3.15 | 3.15 | 7.03% | 11,479 |
| Sep 10, 2026 | 3.01 | 3.10 | 2.95 | 2.95 | 2.95 | -2.35% | 228 |
| Sep 9, 2026 | 2.95 | 3.05 | 2.93 | 3.02 | 3.02 | 2.24% | 3,406 |
| Sep 8, 2026 | 2.99 | 3.01 | 2.89 | 2.95 | 2.95 | -0.94% | 679 |
| Sep 7, 2026 | 3.03 | 3.08 | 2.97 | 2.98 | 2.98 | -2.17% | 377 |
| Sep 4, 2026 | 3.03 | 3.10 | 2.99 | 3.04 | 3.04 | -0.26% | 342 |
| Sep 3, 2026 | 3.06 | 3.08 | 3.00 | 3.05 | 3.05 | 0.53% | 15,501 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.68% | 9,127 |