Friends S.p.A. (BIT:AMI)
Italy
· Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
At close: Dec 5, 2025
Friends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 7,000 |
| Dec 4, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 3,000 |
| Dec 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Dec 2, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 10,000 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 28, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.42% | 11,000 |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 1,000 |
| Nov 24, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 1.24% | 8,000 |
| Nov 21, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 130,000 |
| Nov 20, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 13,000 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 124,000 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 5,000 |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 1,000 |
| Nov 14, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 6,000 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.23% | 30,000 |
| Nov 12, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -0.82% | 261,000 |
| Nov 11, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | - | 294,000 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.24% | 22,000 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 15,000 |
| Nov 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.81% | 2,000 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 4, 2025 | 1.22 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 98,000 |
| Nov 3, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.41% | 12,000 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,000 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | -3.91% | 47,000 |
| Oct 29, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 8.02% | 9,000 |
| Oct 28, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.47% | 11,000 |
| Oct 27, 2025 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 37,000 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 1,000 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 22, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | 4,000 |
| Oct 21, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -0.41% | 3,000 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 17, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 36,000 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 45,000 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 11,000 |
| Oct 13, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 23,000 |
| Oct 10, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 83,000 |
| Oct 9, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 47,000 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 7, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | -0.08% | 36,000 |
| Oct 6, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.56% | 20,000 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 1,000 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 1,000 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 6,000 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.08% | 6,000 |
| Sep 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.09% | 64,000 |
| Sep 26, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | - | 84,000 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -2.06% | 86,000 |
| Sep 24, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 0.41% | 22,000 |
| Sep 23, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.07% | 46,000 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.01% | 45,000 |
| Sep 19, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -2.39% | 26,000 |
| Sep 18, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.21 | 1.76% | 56,000 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -2.05% | 93,000 |
| Sep 16, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1.58% | 103,000 |
| Sep 15, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.66% | 177,000 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 12,000 |
| Sep 11, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.23% | 38,000 |
| Sep 10, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 28,000 |
| Sep 9, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | - | 75,000 |
| Sep 8, 2025 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -1.76% | 693,000 |
| Sep 5, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.88% | 7,000 |
| Sep 4, 2025 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -1.46% | 82,000 |
| Sep 3, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 1.31% | 72,000 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | -0.08% | 42,000 |
| Sep 1, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 0.16% | 36,000 |
| Aug 29, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.35% | 382,000 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -1.24% | 34,000 |
| Aug 27, 2025 | 1.30 | 1.31 | 1.20 | 1.21 | 1.20 | -7.02% | 541,000 |
| Aug 26, 2025 | 1.42 | 1.49 | 1.30 | 1.30 | 1.30 | -13.02% | 151,000 |
| Aug 25, 2025 | 1.54 | 1.58 | 1.42 | 1.49 | 1.49 | -2.61% | 61,000 |
| Aug 22, 2025 | 1.56 | 1.68 | 1.50 | 1.53 | 1.53 | -3.16% | 136,000 |
| Aug 21, 2025 | 1.75 | 1.79 | 1.56 | 1.58 | 1.58 | -7.06% | 134,000 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.70 | 1.70 | 1.70 | -12.82% | 70,000 |
| Aug 19, 2025 | 2.02 | 2.12 | 1.88 | 1.95 | 1.95 | -2.16% | 125,000 |
| Aug 18, 2025 | 2.22 | 2.29 | 1.90 | 1.99 | 1.99 | -7.69% | 151,000 |
| Aug 14, 2025 | 1.90 | 2.16 | 1.80 | 2.16 | 2.16 | 7.95% | 162,000 |
| Aug 13, 2025 | 1.65 | 2.00 | 1.55 | 2.00 | 2.00 | 29.03% | 158,000 |