Laboratorio Farmaceutico Erfo S.p.A. (BIT:ERFO)
Italy
· Delayed Price · Currency is EUR 1.460
-0.005 (-0.34%)
Last updated: Dec 4, 2025, 9:00 AM CET
BIT:ERFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | 2,000 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 1,000 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.53% | 2,000 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -3.08% | 5,000 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 13,000 |
| Nov 26, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -7.05% | 29,000 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 24, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 4.00% | 4,000 |
| Nov 21, 2025 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | - | 26,000 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 1.01% | 14,000 |
| Nov 19, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -1.00% | 4,000 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 4,000 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.13% | 194,000 |
| Nov 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 10, 2025 | 1.58 | 1.65 | 1.58 | 1.58 | 1.58 | -0.94% | 17,000 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 4,000 |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 4, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 15,000 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 31, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 4.73% | 14,000 |
| Oct 30, 2025 | 1.51 | 1.51 | 1.36 | 1.48 | 1.48 | -2.31% | 62,000 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -4.11% | 13,000 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | - | 13,000 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.36% | 5,000 |
| Oct 24, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.30% | 4,000 |
| Oct 23, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -2.96% | 16,000 |
| Oct 22, 2025 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | 0.30% | 26,000 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.75% | 24,000 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.48% | 48,000 |
| Oct 17, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.29% | 5,000 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 2,000 |
| Oct 15, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 8,000 |
| Oct 14, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.71% | 7,000 |
| Oct 13, 2025 | 1.72 | 1.79 | 1.72 | 1.75 | 1.75 | 3.55% | 19,000 |
| Oct 10, 2025 | 1.74 | 1.79 | 1.69 | 1.69 | 1.69 | -2.31% | 25,000 |
| Oct 9, 2025 | 1.67 | 1.78 | 1.66 | 1.73 | 1.73 | 1.76% | 37,000 |
| Oct 8, 2025 | 1.73 | 1.74 | 1.66 | 1.70 | 1.70 | -2.86% | 37,000 |
| Oct 7, 2025 | 1.78 | 1.80 | 1.70 | 1.75 | 1.75 | -1.13% | 48,000 |
| Oct 6, 2025 | 1.70 | 1.79 | 1.66 | 1.77 | 1.77 | 4.12% | 61,000 |
| Oct 3, 2025 | 1.65 | 1.73 | 1.61 | 1.70 | 1.70 | 4.29% | 187,000 |
| Oct 2, 2025 | 1.52 | 1.67 | 1.49 | 1.63 | 1.63 | 5.84% | 75,000 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 26,000 |
| Sep 30, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 12,000 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | 3.42% | 27,000 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 6,000 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 2,000 |
| Sep 24, 2025 | 1.46 | 1.56 | 1.46 | 1.51 | 1.51 | 2.38% | 20,000 |
| Sep 23, 2025 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 2.80% | 17,000 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 19, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.06% | 12,000 |
| Sep 18, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | 0.71% | 10,000 |
| Sep 17, 2025 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | -1.40% | 7,000 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | 1,000 |
| Sep 15, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 3,000 |
| Sep 12, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.23% | 5,000 |
| Sep 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 2,000 |
| Sep 10, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -3.10% | 11,000 |
| Sep 9, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.34% | 9,000 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -3.32% | 32,000 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -3.83% | 54,000 |
| Sep 4, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 0.32% | 17,000 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 25,000 |
| Sep 2, 2025 | 1.60 | 1.69 | 1.58 | 1.59 | 1.59 | 0.63% | 93,000 |
| Sep 1, 2025 | 1.60 | 1.61 | 1.54 | 1.58 | 1.58 | -2.47% | 61,000 |
| Aug 29, 2025 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -3.57% | 228,000 |
| Aug 28, 2025 | 1.48 | 1.68 | 1.48 | 1.68 | 1.68 | 11.63% | 377,000 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -2.59% | 24,000 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | -0.32% | 25,000 |
| Aug 25, 2025 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 77,000 |
| Aug 22, 2025 | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 156,000 |
| Aug 21, 2025 | 1.53 | 1.57 | 1.47 | 1.55 | 1.55 | 5.44% | 343,000 |
| Aug 20, 2025 | 1.50 | 1.60 | 1.46 | 1.47 | 1.47 | -4.55% | 267,000 |
| Aug 19, 2025 | 1.55 | 1.62 | 1.41 | 1.54 | 1.54 | 2.67% | 681,000 |
| Aug 18, 2025 | 1.26 | 1.50 | 1.26 | 1.50 | 1.50 | 19.05% | 101,000 |
| Aug 14, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 10,000 |
| Aug 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 1,000 |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Aug 7, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | - | 11,000 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 15,000 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.35% | 1,000 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 31, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.19% | 4,000 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 1,000 |
| Jul 29, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -0.39% | 6,000 |
| Jul 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 25, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 4,000 |
| Jul 24, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.72% | 8,000 |
| Jul 23, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.18% | 6,000 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 5,000 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -1.95% | 7,000 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |