B.F. S.p.A. (BIT:BFG)
Italy
· Delayed Price · Currency is EUR 4.240
-0.060 (-1.40%)
At close: Dec 5, 2025
B.F. S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | -1.40% | 15,677 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 510 |
| Dec 3, 2025 | 4.26 | 4.31 | 4.23 | 4.28 | 4.28 | 0.94% | 14,374 |
| Dec 2, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | -0.47% | 3,108 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 11,551 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 12,109 |
| Nov 27, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 15,571 |
| Nov 26, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | - | 1,338 |
| Nov 25, 2025 | 4.27 | 4.29 | 4.24 | 4.29 | 4.29 | 0.70% | 1,061 |
| Nov 24, 2025 | 4.27 | 4.33 | 4.26 | 4.26 | 4.26 | -0.23% | 6,390 |
| Nov 21, 2025 | 4.25 | 4.37 | 4.25 | 4.27 | 4.27 | - | 8,560 |
| Nov 20, 2025 | 4.29 | 4.30 | 4.26 | 4.27 | 4.27 | -0.23% | 3,602 |
| Nov 19, 2025 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -2.51% | 8,123 |
| Nov 18, 2025 | 4.33 | 4.39 | 4.32 | 4.39 | 4.39 | 1.39% | 20,692 |
| Nov 17, 2025 | 4.34 | 4.34 | 4.29 | 4.33 | 4.33 | - | 2,606 |
| Nov 14, 2025 | 4.35 | 4.35 | 4.25 | 4.33 | 4.33 | -0.69% | 20,022 |
| Nov 13, 2025 | 4.32 | 4.38 | 4.29 | 4.36 | 4.36 | 0.69% | 11,393 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | 0.70% | 7,125 |
| Nov 11, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -0.69% | 5,768 |
| Nov 10, 2025 | 4.37 | 4.39 | 4.33 | 4.33 | 4.33 | -0.23% | 11,880 |
| Nov 7, 2025 | 4.35 | 4.37 | 4.33 | 4.34 | 4.34 | -1.14% | 28,339 |
| Nov 6, 2025 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | 0.69% | 12,498 |
| Nov 5, 2025 | 4.33 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 23,236 |
| Nov 4, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | - | 9,066 |
| Nov 3, 2025 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | 0.23% | 2,190 |
| Oct 31, 2025 | 4.32 | 4.33 | 4.31 | 4.33 | 4.33 | 0.46% | 5,281 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.26 | 4.31 | 4.31 | 0.23% | 5,688 |
| Oct 29, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -1.15% | 7,649 |
| Oct 28, 2025 | 4.26 | 4.38 | 4.25 | 4.35 | 4.35 | 1.87% | 15,874 |
| Oct 27, 2025 | 4.25 | 4.28 | 4.21 | 4.27 | 4.27 | 0.47% | 12,098 |
| Oct 24, 2025 | 4.19 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 10,347 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.71% | 7,110 |
| Oct 22, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | - | 13,725 |
| Oct 21, 2025 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.94% | 8,726 |
| Oct 20, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | -0.23% | 6,392 |
| Oct 17, 2025 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 1.67% | 18,674 |
| Oct 16, 2025 | 4.18 | 4.20 | 4.17 | 4.20 | 4.20 | - | 4,558 |
| Oct 15, 2025 | 4.20 | 4.21 | 4.19 | 4.20 | 4.20 | - | 9,225 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.18 | 4.20 | 4.20 | -0.71% | 8,188 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.23 | - | 11,129 |
| Oct 10, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.23 | 0.24% | 5,888 |
| Oct 9, 2025 | 4.23 | 4.28 | 4.22 | 4.22 | 4.22 | -1.17% | 9,755 |
| Oct 8, 2025 | 4.23 | 4.27 | 4.20 | 4.27 | 4.27 | 1.18% | 10,178 |
| Oct 7, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 5,713 |
| Oct 6, 2025 | 4.21 | 4.24 | 4.19 | 4.24 | 4.24 | -0.24% | 19,700 |
| Oct 3, 2025 | 4.23 | 4.25 | 4.18 | 4.25 | 4.25 | 0.47% | 13,480 |
| Oct 2, 2025 | 4.25 | 4.28 | 4.17 | 4.23 | 4.23 | 0.48% | 19,824 |
| Oct 1, 2025 | 4.29 | 4.29 | 4.17 | 4.21 | 4.21 | -0.94% | 16,634 |
| Sep 30, 2025 | 4.26 | 4.30 | 4.11 | 4.25 | 4.25 | -1.16% | 25,814 |
| Sep 29, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.94% | 3,199 |
| Sep 26, 2025 | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | -0.47% | 3,444 |
| Sep 25, 2025 | 4.26 | 4.30 | 4.25 | 4.28 | 4.28 | - | 6,092 |
| Sep 24, 2025 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | - | 8,399 |
| Sep 23, 2025 | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 7,800 |
| Sep 22, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | -0.69% | 4,126 |
| Sep 19, 2025 | 4.34 | 4.35 | 4.32 | 4.35 | 4.35 | - | 6,200 |
| Sep 18, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | 2,278 |
| Sep 17, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | - | 4,462 |
| Sep 16, 2025 | 4.38 | 4.38 | 4.33 | 4.36 | 4.36 | -0.23% | 266 |
| Sep 15, 2025 | 4.35 | 4.37 | 4.33 | 4.37 | 4.37 | 0.23% | 3,700 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.23% | 2,001 |
| Sep 11, 2025 | 4.36 | 4.38 | 4.34 | 4.37 | 4.37 | 0.46% | 4,897 |
| Sep 10, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | - | 8,284 |
| Sep 9, 2025 | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | -0.23% | 5,309 |
| Sep 8, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 7,397 |
| Sep 5, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -1.14% | 1,222 |
| Sep 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 200 |
| Sep 3, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | - | 63 |
| Sep 2, 2025 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | -0.23% | 7,344 |
| Sep 1, 2025 | 4.39 | 4.39 | 4.37 | 4.39 | 4.39 | -0.23% | 656 |
| Aug 29, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 4,123 |
| Aug 28, 2025 | 4.37 | 4.40 | 4.36 | 4.36 | 4.36 | -1.13% | 2,409 |
| Aug 27, 2025 | 4.37 | 4.42 | 4.37 | 4.41 | 4.41 | - | 4,053 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | 1,096 |
| Aug 25, 2025 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 0.23% | 23,629 |
| Aug 22, 2025 | 4.36 | 4.42 | 4.34 | 4.42 | 4.42 | 0.68% | 9,320 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.36 | 4.39 | 4.39 | -0.23% | 2,516 |
| Aug 20, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | -0.23% | 150 |
| Aug 19, 2025 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 0.23% | 8,170 |
| Aug 18, 2025 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | - | 29,667 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | 0.23% | 5,082 |
| Aug 13, 2025 | 4.38 | 4.39 | 4.33 | 4.39 | 4.39 | 0.23% | 11,713 |
| Aug 12, 2025 | 4.32 | 4.38 | 4.27 | 4.38 | 4.38 | - | 7,180 |
| Aug 11, 2025 | 4.27 | 4.39 | 4.27 | 4.38 | 4.38 | 2.82% | 12,542 |
| Aug 8, 2025 | 4.26 | 4.27 | 4.22 | 4.26 | 4.26 | -0.93% | 21,282 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.24 | 4.30 | 4.30 | - | 28,920 |
| Aug 6, 2025 | 4.29 | 4.30 | 4.23 | 4.30 | 4.30 | 1.42% | 8,320 |
| Aug 5, 2025 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -2.75% | 14,819 |
| Aug 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 1, 2025 | 4.37 | 4.37 | 4.33 | 4.36 | 4.36 | 0.46% | 4,257 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 4,195 |
| Jul 30, 2025 | 4.38 | 4.38 | 4.33 | 4.36 | 4.36 | 0.69% | 2,177 |
| Jul 29, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | -1.37% | 30,306 |
| Jul 28, 2025 | 4.38 | 4.40 | 4.33 | 4.39 | 4.39 | -1.13% | 24,344 |
| Jul 25, 2025 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 12,549 |
| Jul 24, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | -0.23% | 6,370 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | 4.39 | -0.23% | 894 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 200 |
| Jul 21, 2025 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.46% | 420 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 174 |