Skip to main content
H-FARM S.p.A. (BIT:FARM)
Italy flag Italy · Delayed Price · Currency is EUR
0.181
-0.001 (-0.28%)
At close: Dec 5, 2025

H-FARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.18-0.28%1,500
Dec 4, 20250.180.180.180.180.18-2.16%6,000
Dec 3, 20250.180.190.180.190.192.78%19,500
Dec 2, 20250.180.180.180.180.18-43,500
Dec 1, 20250.180.180.180.180.18-2.17%1,500
Nov 28, 20250.180.180.180.180.183.08%1,500
Nov 27, 20250.180.180.180.180.18--
Nov 26, 20250.180.180.180.180.18--
Nov 25, 20250.180.180.180.180.18-3.51%13,500
Nov 24, 20250.190.190.190.190.19--
Nov 21, 20250.190.190.190.190.19--
Nov 20, 20250.190.190.190.190.19--
Nov 19, 20250.180.190.180.190.190.27%28,500
Nov 18, 20250.180.180.180.180.18--
Nov 17, 20250.180.180.180.180.182.22%6,000
Nov 14, 20250.180.180.180.180.18-2.43%9,000
Nov 13, 20250.190.190.190.190.19--
Nov 12, 20250.190.190.190.190.19--
Nov 11, 20250.190.190.190.190.19--
Nov 10, 20250.190.190.190.190.19-27,000
Nov 7, 20250.190.190.190.190.19--
Nov 6, 20250.180.190.180.190.191.65%3,000
Nov 5, 20250.180.180.180.180.181.11%19,500
Nov 4, 20250.180.180.180.180.18-1.10%12,000
Nov 3, 20250.180.180.180.180.18--
Oct 31, 20250.180.180.180.180.18--
Oct 30, 20250.180.180.180.180.182.54%15,427,500
Oct 29, 20250.180.180.180.180.18-7,500
Oct 28, 20250.180.180.180.180.18-10,500
Oct 27, 20250.180.180.180.180.18--
Oct 24, 20250.180.180.180.180.18-1.39%9,000
Oct 23, 20250.180.180.180.180.18--
Oct 22, 20250.180.180.180.180.18--
Oct 21, 20250.180.180.180.180.18--
Oct 20, 20250.180.180.180.180.18-6,000
Oct 17, 20250.180.180.180.180.18--
Oct 16, 20250.180.180.180.180.18--
Oct 15, 20250.180.180.180.180.18--
Oct 14, 20250.180.180.180.180.18-0.83%6,000
Oct 13, 20250.180.180.180.180.18-0.27%1,500
Oct 10, 20250.190.190.180.180.18-1.62%27,000
Oct 9, 20250.180.190.180.190.193.06%205,500
Oct 8, 20250.180.180.180.180.181.13%36,000
Oct 7, 20250.180.180.180.180.18-46,500
Oct 6, 20250.180.180.180.180.18-2.47%33,000
Oct 3, 20250.180.180.180.180.180.83%37,500
Oct 2, 20250.180.180.180.180.18--
Oct 1, 20250.180.180.180.180.18-1,500
Sep 30, 20250.180.180.180.180.181.69%21,000
Sep 29, 20250.180.180.180.180.18-0.84%22,500
Sep 26, 20250.180.180.180.180.18--
Sep 25, 20250.180.180.180.180.18--
Sep 24, 20250.180.180.180.180.18-0.28%1,500
Sep 23, 20250.180.180.180.180.18--
Sep 22, 20250.180.180.180.180.18--
Sep 19, 20250.180.180.180.180.18-2.71%9,000
Sep 18, 20250.180.180.180.180.18--
Sep 17, 20250.180.180.180.180.18--
Sep 16, 20250.180.180.180.180.18--
Sep 15, 20250.180.180.180.180.183.07%45,000
Sep 12, 20250.180.180.180.180.18-2.72%13,500
Sep 11, 20250.180.180.180.180.18--
Sep 10, 20250.180.180.180.180.18-1,500
Sep 9, 20250.180.180.180.180.18-0.27%13,500
Sep 8, 20250.180.180.180.180.180.27%16,500
Sep 5, 20250.180.180.180.180.18--
Sep 4, 20250.180.180.180.180.182.51%22,500
Sep 3, 20250.180.180.180.180.180.56%27,000
Sep 2, 20250.180.180.180.180.18-9,000
Sep 1, 20250.180.180.180.180.18-0.83%4,500
Aug 29, 20250.180.180.180.180.18-15,000
Aug 28, 20250.180.180.180.180.181.12%57,000
Aug 27, 20250.180.180.180.180.18--
Aug 26, 20250.180.180.180.180.180.56%21,000
Aug 25, 20250.180.180.180.180.18--
Aug 22, 20250.180.180.180.180.18--
Aug 21, 20250.180.180.180.180.18-1.39%9,000
Aug 20, 20250.180.180.180.180.18--
Aug 19, 20250.180.180.180.180.18--
Aug 18, 20250.180.180.180.180.18-1,500
Aug 14, 20250.180.180.180.180.18--
Aug 13, 20250.180.180.180.180.182.28%6,000
Aug 12, 20250.180.180.180.180.18--
Aug 11, 20250.180.180.180.180.18--
Aug 8, 20250.180.180.180.180.18-0.28%54,000
Aug 7, 20250.180.180.180.180.18-1.68%21,000
Aug 6, 20250.180.180.180.180.181.70%15,000
Aug 5, 20250.180.180.180.180.183.23%12,000
Aug 4, 20250.170.170.170.170.17-4.48%1,500
Aug 1, 20250.180.180.180.180.185.00%39,000
Jul 31, 20250.180.180.170.170.17-5.56%31,500
Jul 30, 20250.180.180.180.180.18--
Jul 29, 20250.180.180.180.180.18--
Jul 28, 20250.180.180.180.180.18--
Jul 25, 20250.180.180.180.180.18--
Jul 24, 20250.180.180.180.180.18--
Jul 23, 20250.180.180.180.180.18-45,000
Jul 22, 20250.180.180.180.180.180.56%52,500
Jul 21, 20250.180.180.180.180.18-0.28%1,500
Jul 18, 20250.180.180.180.180.183.76%19,500