B.F. S.p.A. (LON:0RQY)
London · Delayed Price · Currency is GBP · Price in EUR 4.500
+0.100 (2.27%)
At close: Jul 9, 2025
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 232,980 |
| Dec 20, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 4.76% | 875,460 |
| Nov 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -1.18% | 74 |
| Nov 12, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.18 | -1.16% | 212,000 |
| Aug 7, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 3.61% | 411,000 |
| Jul 30, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | 6.96% | 240,964 |
| Jan 18, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | 0.52% | 1,288 |
| Jan 17, 2024 | 3.87 | 3.87 | 3.86 | 3.86 | 3.75 | -0.77% | 1,143 |
| Jan 16, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.78 | 0.26% | 862 |
| Jan 11, 2024 | 3.89 | 3.89 | 3.88 | 3.88 | 3.77 | 1.31% | 494 |
| Jan 3, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.72 | -2.30% | 244 |
| Jan 2, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | - | 218 |
| Dec 21, 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | -2.00% | 106 |
| Dec 14, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | - | 537,000 |
| Dec 4, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | - | 1,423 |
| Nov 30, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 2.56% | 1,091 |
| Nov 23, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | 0.52% | 142 |
| Nov 22, 2023 | 3.90 | 3.90 | 3.88 | 3.88 | 3.77 | 0.65% | 1,038 |
| Nov 21, 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | -0.39% | 17 |
| Nov 16, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | - | 186 |
| Nov 15, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | 4.88% | 710 |
| Nov 8, 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.59 | -0.54% | 706 |
| Nov 7, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.61 | 12.42% | 1,611 |
| Jul 28, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -13.39% | 7,482,383 |
| Jun 20, 2023 | 3.81 | 3.81 | 3.81 | 3.81 | 3.70 | 15.45% | 262,468 |
| Apr 4, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | - | 3,741,191 |
| Mar 31, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | - | 3,741,191 |
| Dec 27, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | - | 7,482,383 |
| Dec 22, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | - | 1,153,419 |
| Nov 15, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | - | 22,601,280 |
| Nov 3, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.17 | - | 1,000,000 |
| Apr 14, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.14 | -8.84% | 43,023,700 |