BFF Bank S.p.A. (LON:0RON)
London · Delayed Price · Currency is GBP · Price in EUR 3.194
-0.102 (-3.09%)
At close: Aug 11, 2026
LON:0RON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.30 | 3.25 | 3.17 | 3.19 | 3.19 | -3.09% | 11,943 |
| Aug 10, 2026 | 3.23 | 3.38 | 3.28 | 3.30 | 3.30 | 1.67% | 1,012 |
| Aug 7, 2026 | 3.25 | 3.27 | 3.13 | 3.24 | 3.24 | 0.12% | 6,576 |
| Aug 6, 2026 | 3.04 | 3.28 | 3.16 | 3.24 | 3.24 | 5.82% | 13,427 |
| Aug 5, 2026 | 3.07 | 3.18 | 3.04 | 3.06 | 3.06 | -0.78% | 39,967 |
| Aug 4, 2026 | 2.96 | 3.09 | 2.93 | 3.08 | 3.08 | 4.54% | 1,410 |
| Aug 3, 2026 | 2.92 | 3.02 | 2.90 | 2.95 | 2.95 | 0.41% | 12,644 |
| Jul 31, 2026 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 152 |
| Jul 30, 2026 | 2.93 | 2.96 | 2.83 | 2.93 | 2.93 | -0.14% | 5,161 |
| Jul 29, 2026 | 2.95 | 3.00 | 2.93 | 2.93 | 2.93 | 0.62% | 6,481 |
| Jul 28, 2026 | 2.85 | 2.91 | 2.83 | 2.91 | 2.91 | 3.11% | 39,547 |
| Jul 27, 2026 | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -2.08% | 9,069 |
| Jul 24, 2026 | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | 0.49% | 1,460 |
| Jul 23, 2026 | 2.98 | 3.00 | 2.87 | 2.87 | 2.87 | -3.75% | 8,081 |
| Jul 22, 2026 | 2.99 | 3.03 | 2.98 | 2.98 | 2.98 | -0.47% | 943 |
| Jul 21, 2026 | 2.97 | 3.02 | 2.98 | 3.00 | 3.00 | 0.07% | 5,496 |
| Jul 20, 2026 | 2.94 | 3.00 | 2.96 | 3.00 | 3.00 | 2.81% | 148 |
| Jul 17, 2026 | 2.99 | 3.05 | 2.89 | 2.91 | 2.91 | -2.87% | 1,359 |
| Jul 16, 2026 | 3.01 | 3.04 | 2.91 | 3.00 | 3.00 | 0.33% | 231 |
| Jul 15, 2026 | 2.83 | 3.09 | 2.84 | 2.99 | 2.99 | -4.47% | 14,422 |
| Jul 14, 2026 | 3.15 | 3.21 | 3.07 | 3.13 | 3.13 | -1.07% | 59,403 |
| Jul 13, 2026 | 3.21 | 3.24 | 3.13 | 3.16 | 3.16 | -0.63% | 341 |
| Jul 10, 2026 | 3.19 | 3.27 | 3.18 | 3.18 | 3.18 | 0.38% | 7,026 |
| Jul 9, 2026 | 3.21 | 3.27 | 3.15 | 3.17 | 3.17 | -0.69% | 4,687 |
| Jul 8, 2026 | 3.20 | 3.22 | 3.08 | 3.19 | 3.19 | -0.25% | 868 |
| Jul 7, 2026 | 3.09 | 3.20 | 3.14 | 3.20 | 3.20 | 2.89% | 12,802 |
| Jul 6, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 0.13% | 8,638 |
| Jul 3, 2026 | 3.16 | 3.15 | 3.08 | 3.11 | 3.11 | -1.52% | 4,844 |
| Jul 2, 2026 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | -1.19% | 7,188 |
| Jul 1, 2026 | 3.05 | 3.19 | 3.03 | 3.19 | 3.19 | 3.57% | 1,592 |
| Jun 30, 2026 | 2.93 | 3.09 | 2.92 | 3.08 | 3.08 | 5.62% | 12,457 |
| Jun 29, 2026 | 2.97 | 2.99 | 2.91 | 2.92 | 2.92 | -2.14% | 9,625 |
| Jun 26, 2026 | 3.15 | 3.06 | 2.91 | 2.98 | 2.98 | -3.49% | 1,480 |
| Jun 25, 2026 | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | -1.47% | 6,491 |
| Jun 24, 2026 | 3.10 | 3.20 | 3.05 | 3.14 | 3.14 | 1.16% | 79,949 |
| Jun 23, 2026 | 3.15 | 3.17 | 3.09 | 3.10 | 3.10 | -3.48% | 15,984 |
| Jun 22, 2026 | 3.27 | 3.33 | 3.19 | 3.21 | 3.21 | -1.59% | 5,824 |
| Jun 19, 2026 | 3.13 | 3.28 | 3.11 | 3.27 | 3.27 | 3.29% | 6,426 |
| Jun 18, 2026 | 3.27 | 3.34 | 3.12 | 3.16 | 3.16 | -4.27% | 2,693 |
| Jun 17, 2026 | 3.04 | 3.37 | 3.23 | 3.30 | 3.30 | 8.16% | 605,636 |
| Jun 16, 2026 | 2.92 | 3.07 | 2.87 | 3.05 | 3.05 | 4.80% | 5,640 |
| Jun 15, 2026 | 2.86 | 2.94 | 2.89 | 2.91 | 2.91 | 2.90% | 8,560 |
| Jun 12, 2026 | 2.75 | 2.88 | 2.79 | 2.83 | 2.83 | 3.70% | 1,170 |
| Jun 11, 2026 | 2.75 | 2.78 | 2.72 | 2.73 | 2.73 | -0.62% | 289 |
| Jun 10, 2026 | 2.73 | 2.75 | 2.66 | 2.75 | 2.75 | -0.15% | 55,479 |
| Jun 9, 2026 | 2.69 | 2.79 | 2.67 | 2.75 | 2.75 | 1.55% | 5,388 |
| Jun 8, 2026 | 2.59 | 2.71 | 2.54 | 2.71 | 2.71 | 3.36% | 2,622 |
| Jun 5, 2026 | 2.71 | 2.76 | 2.62 | 2.62 | 2.62 | -2.16% | 1,443 |
| Jun 4, 2026 | 2.58 | 2.70 | 2.52 | 2.68 | 2.68 | 1.06% | 3,209 |
| Jun 3, 2026 | 2.68 | 2.74 | 2.63 | 2.65 | 2.65 | -0.72% | 823 |