BFF Bank S.p.A. (BIT:BFF)
Italy
· Delayed Price · Currency is EUR 10.44
+0.11 (1.06%)
Dec 5, 2025, 5:35 PM CET
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.30 | 10.51 | 10.29 | 10.44 | 10.44 | 1.06% | 284,341 |
| Dec 4, 2025 | 10.50 | 10.56 | 10.28 | 10.33 | 10.33 | -1.62% | 492,505 |
| Dec 3, 2025 | 10.62 | 10.65 | 10.50 | 10.50 | 10.50 | -1.32% | 219,788 |
| Dec 2, 2025 | 10.74 | 10.88 | 10.64 | 10.64 | 10.64 | -1.12% | 230,813 |
| Dec 1, 2025 | 10.95 | 10.95 | 10.74 | 10.76 | 10.76 | -1.74% | 245,310 |
| Nov 28, 2025 | 10.92 | 11.03 | 10.87 | 10.95 | 10.95 | 0.37% | 218,355 |
| Nov 27, 2025 | 10.86 | 10.93 | 10.82 | 10.91 | 10.91 | 0.55% | 130,392 |
| Nov 26, 2025 | 10.82 | 10.90 | 10.73 | 10.85 | 10.85 | 0.93% | 179,603 |
| Nov 25, 2025 | 10.68 | 10.78 | 10.53 | 10.75 | 10.75 | 1.42% | 130,943 |
| Nov 24, 2025 | 10.60 | 10.64 | 10.50 | 10.60 | 10.60 | 0.38% | 298,851 |
| Nov 21, 2025 | 10.54 | 10.59 | 10.42 | 10.56 | 10.56 | -1.22% | 211,717 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.67 | 10.69 | 10.69 | -0.47% | 242,040 |
| Nov 19, 2025 | 10.64 | 10.74 | 10.47 | 10.74 | 10.74 | 1.61% | 203,124 |
| Nov 18, 2025 | 10.60 | 10.75 | 10.47 | 10.57 | 10.57 | -1.31% | 299,604 |
| Nov 17, 2025 | 10.81 | 10.84 | 10.68 | 10.71 | 10.71 | -1.38% | 171,173 |
| Nov 14, 2025 | 10.96 | 11.00 | 10.68 | 10.86 | 10.86 | -1.36% | 258,652 |
| Nov 13, 2025 | 11.28 | 11.32 | 11.01 | 11.01 | 11.01 | -1.96% | 216,833 |
| Nov 12, 2025 | 11.46 | 11.49 | 11.11 | 11.23 | 11.23 | -2.09% | 378,096 |
| Nov 11, 2025 | 11.21 | 11.55 | 11.17 | 11.47 | 11.47 | 4.08% | 838,147 |
| Nov 10, 2025 | 10.94 | 11.19 | 10.94 | 11.02 | 11.02 | 1.29% | 314,800 |
| Nov 7, 2025 | 11.10 | 11.10 | 10.73 | 10.88 | 10.88 | -0.73% | 358,158 |
| Nov 6, 2025 | 10.83 | 11.10 | 10.73 | 10.96 | 10.96 | 1.29% | 370,879 |
| Nov 5, 2025 | 10.60 | 10.83 | 10.60 | 10.82 | 10.82 | 1.12% | 243,982 |
| Nov 4, 2025 | 10.81 | 10.86 | 10.51 | 10.70 | 10.70 | -1.83% | 600,523 |
| Nov 3, 2025 | 11.01 | 11.60 | 10.80 | 10.90 | 10.90 | 4.21% | 2,019,855 |
| Oct 31, 2025 | 10.43 | 10.52 | 10.35 | 10.46 | 10.46 | 0.29% | 173,890 |
| Oct 30, 2025 | 10.60 | 10.60 | 10.41 | 10.43 | 10.43 | 0.19% | 212,702 |
| Oct 29, 2025 | 10.49 | 10.58 | 10.40 | 10.41 | 10.41 | -0.95% | 273,907 |
| Oct 28, 2025 | 10.38 | 10.52 | 10.26 | 10.51 | 10.51 | 1.94% | 212,809 |
| Oct 27, 2025 | 10.36 | 10.40 | 10.26 | 10.31 | 10.31 | -0.10% | 199,508 |
| Oct 24, 2025 | 10.31 | 10.32 | 10.12 | 10.32 | 10.32 | 0.58% | 199,633 |
| Oct 23, 2025 | 10.23 | 10.32 | 10.20 | 10.26 | 10.26 | - | 159,030 |
| Oct 22, 2025 | 10.35 | 10.35 | 10.10 | 10.26 | 10.26 | 0.59% | 278,440 |
| Oct 21, 2025 | 10.12 | 10.36 | 10.12 | 10.20 | 10.20 | 0.99% | 232,734 |
| Oct 20, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 210,148 |
| Oct 17, 2025 | 10.16 | 10.16 | 9.82 | 10.05 | 10.05 | -1.57% | 428,923 |
| Oct 16, 2025 | 10.30 | 10.35 | 10.17 | 10.21 | 10.21 | -0.58% | 466,827 |
| Oct 15, 2025 | 10.51 | 10.51 | 10.27 | 10.27 | 10.27 | -0.58% | 291,817 |
| Oct 14, 2025 | 10.48 | 10.48 | 10.17 | 10.33 | 10.33 | -1.62% | 318,240 |
| Oct 13, 2025 | 10.60 | 10.65 | 10.47 | 10.50 | 10.50 | 0.10% | 204,309 |
| Oct 10, 2025 | 10.78 | 10.78 | 10.48 | 10.49 | 10.49 | -1.04% | 436,398 |
| Oct 9, 2025 | 10.60 | 10.77 | 10.60 | 10.60 | 10.60 | -0.75% | 318,710 |
| Oct 8, 2025 | 10.68 | 10.74 | 10.57 | 10.68 | 10.68 | 0.56% | 269,700 |
| Oct 7, 2025 | 10.78 | 10.78 | 10.62 | 10.62 | 10.62 | -1.30% | 176,755 |
| Oct 6, 2025 | 10.92 | 10.92 | 10.71 | 10.76 | 10.76 | -0.37% | 225,767 |
| Oct 3, 2025 | 10.80 | 10.87 | 10.74 | 10.80 | 10.80 | 0.93% | 194,359 |
| Oct 2, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.11% | 302,901 |
| Oct 1, 2025 | 10.89 | 10.93 | 10.73 | 10.82 | 10.82 | -0.92% | 174,851 |
| Sep 30, 2025 | 10.83 | 10.94 | 10.67 | 10.92 | 10.92 | 1.30% | 375,056 |
| Sep 29, 2025 | 11.10 | 11.16 | 10.78 | 10.78 | 10.78 | -3.32% | 527,544 |
| Sep 26, 2025 | 10.98 | 11.15 | 10.98 | 11.15 | 11.15 | 2.20% | 339,747 |
| Sep 25, 2025 | 10.87 | 10.95 | 10.81 | 10.91 | 10.91 | -0.27% | 235,044 |
| Sep 24, 2025 | 11.00 | 11.17 | 10.94 | 10.94 | 10.94 | -0.91% | 300,006 |
| Sep 23, 2025 | 11.24 | 11.30 | 11.04 | 11.04 | 11.04 | -1.78% | 171,549 |
| Sep 22, 2025 | 11.00 | 11.26 | 10.87 | 11.24 | 11.24 | 2.09% | 349,648 |
| Sep 19, 2025 | 11.10 | 11.13 | 11.00 | 11.01 | 11.01 | -0.54% | 611,226 |
| Sep 18, 2025 | 11.07 | 11.12 | 10.98 | 11.07 | 11.07 | 0.09% | 235,370 |
| Sep 17, 2025 | 11.12 | 11.14 | 10.91 | 11.06 | 11.06 | -0.18% | 394,407 |
| Sep 16, 2025 | 11.29 | 11.31 | 11.07 | 11.08 | 11.08 | -1.16% | 153,459 |
| Sep 15, 2025 | 11.25 | 11.28 | 11.11 | 11.21 | 11.21 | 1.08% | 241,909 |
| Sep 12, 2025 | 11.06 | 11.19 | 11.03 | 11.09 | 11.09 | -0.18% | 337,269 |
| Sep 11, 2025 | 11.09 | 11.20 | 11.03 | 11.11 | 11.11 | 0.27% | 365,759 |
| Sep 10, 2025 | 11.02 | 11.08 | 10.97 | 11.08 | 11.08 | 0.73% | 306,380 |
| Sep 9, 2025 | 11.02 | 11.09 | 10.95 | 11.00 | 11.00 | 0.55% | 270,439 |
| Sep 8, 2025 | 10.92 | 10.96 | 10.85 | 10.94 | 10.94 | 1.02% | 144,252 |
| Sep 5, 2025 | 11.12 | 11.12 | 10.77 | 10.83 | 10.83 | -2.78% | 197,052 |
| Sep 4, 2025 | 11.01 | 11.14 | 10.88 | 11.14 | 11.14 | 1.64% | 265,221 |
| Sep 3, 2025 | 11.10 | 11.14 | 10.85 | 10.96 | 10.96 | -0.63% | 246,570 |
| Sep 2, 2025 | 11.25 | 11.40 | 11.02 | 11.03 | 11.03 | -1.87% | 227,819 |
| Sep 1, 2025 | 11.16 | 11.30 | 11.06 | 11.24 | 11.24 | 0.45% | 165,622 |
| Aug 29, 2025 | 11.27 | 11.36 | 11.16 | 11.19 | 11.19 | -0.80% | 200,015 |
| Aug 28, 2025 | 11.35 | 11.40 | 11.17 | 11.28 | 11.28 | 0.18% | 160,831 |
| Aug 27, 2025 | 11.49 | 11.49 | 11.16 | 11.26 | 11.26 | -0.44% | 129,160 |
| Aug 26, 2025 | 11.47 | 11.48 | 11.22 | 11.31 | 11.31 | -1.99% | 341,071 |
| Aug 25, 2025 | 11.40 | 11.54 | 11.38 | 11.54 | 11.54 | 0.79% | 154,879 |
| Aug 22, 2025 | 11.40 | 11.53 | 11.39 | 11.45 | 11.45 | 0.17% | 129,185 |
| Aug 21, 2025 | 11.39 | 11.50 | 11.35 | 11.43 | 11.43 | -0.17% | 133,064 |
| Aug 20, 2025 | 11.44 | 11.46 | 11.34 | 11.45 | 11.45 | 0.09% | 160,333 |
| Aug 19, 2025 | 11.52 | 11.56 | 11.41 | 11.44 | 11.44 | -0.26% | 189,303 |
| Aug 18, 2025 | 11.52 | 11.59 | 11.47 | 11.47 | 11.47 | - | 198,432 |
| Aug 14, 2025 | 11.52 | 11.67 | 11.47 | 11.47 | 11.47 | -0.26% | 330,864 |
| Aug 13, 2025 | 11.55 | 11.69 | 11.39 | 11.50 | 11.50 | - | 332,137 |
| Aug 12, 2025 | 11.30 | 11.54 | 11.23 | 11.50 | 11.50 | 2.59% | 235,681 |
| Aug 11, 2025 | 11.40 | 11.41 | 11.16 | 11.21 | 11.21 | -1.58% | 230,290 |
| Aug 8, 2025 | 11.13 | 11.39 | 11.10 | 11.39 | 11.39 | 1.70% | 275,602 |
| Aug 7, 2025 | 11.04 | 11.33 | 11.02 | 11.20 | 11.20 | 2.10% | 557,873 |
| Aug 6, 2025 | 10.70 | 11.46 | 10.69 | 10.97 | 10.97 | 4.58% | 1,095,851 |
| Aug 5, 2025 | 10.50 | 10.58 | 10.38 | 10.49 | 10.49 | -0.10% | 233,866 |
| Aug 4, 2025 | 10.48 | 10.54 | 10.40 | 10.50 | 10.50 | 1.45% | 197,765 |
| Aug 1, 2025 | 10.40 | 10.45 | 10.27 | 10.35 | 10.35 | -0.77% | 219,247 |
| Jul 31, 2025 | 10.60 | 10.75 | 10.43 | 10.43 | 10.43 | -1.14% | 257,324 |
| Jul 30, 2025 | 10.42 | 10.55 | 10.41 | 10.55 | 10.55 | 1.25% | 169,952 |
| Jul 29, 2025 | 10.24 | 10.52 | 10.24 | 10.42 | 10.42 | 0.48% | 178,624 |
| Jul 28, 2025 | 10.33 | 10.39 | 10.29 | 10.37 | 10.37 | 0.78% | 239,655 |
| Jul 25, 2025 | 10.17 | 10.32 | 10.12 | 10.29 | 10.29 | 0.68% | 149,317 |
| Jul 24, 2025 | 10.35 | 10.35 | 10.11 | 10.22 | 10.22 | 0.10% | 163,768 |
| Jul 23, 2025 | 10.22 | 10.34 | 10.21 | 10.21 | 10.21 | 0.20% | 267,704 |
| Jul 22, 2025 | 10.11 | 10.21 | 10.11 | 10.19 | 10.19 | 0.10% | 186,541 |
| Jul 21, 2025 | 10.20 | 10.22 | 10.13 | 10.18 | 10.18 | 0.10% | 171,957 |
| Jul 18, 2025 | 10.20 | 10.21 | 10.11 | 10.17 | 10.17 | -0.10% | 139,722 |