Skip to main content
H-FARM S.p.A. (BIT:FARM)
Italy flag Italy · Delayed Price · Currency is EUR
0.163
-0.005 (-2.98%)
Mar 9, 2026, 5:04 PM CET

H-FARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.160.170.17-1.18%124,500
Mar 5, 20260.170.170.170.170.170.89%54,000
Mar 4, 20260.170.170.170.170.17-0.88%181,500
Mar 3, 20260.180.180.170.170.17-3.95%129,000
Mar 2, 20260.180.180.180.180.18-3.28%106,500
Feb 27, 20260.180.180.180.180.181.67%7,500
Feb 26, 20260.180.190.180.180.182.86%88,500
Feb 25, 20260.180.190.170.180.18-4.37%57,000
Feb 24, 20260.180.180.180.180.181.10%18,000
Feb 23, 20260.190.190.180.180.18-0.82%21,000
Feb 20, 20260.180.190.180.180.18-3.18%31,500
Feb 19, 20260.180.190.170.190.198.96%343,500
Feb 18, 20260.170.170.170.170.17-2.54%115,500
Feb 17, 20260.190.190.170.180.18-5.59%358,500
Feb 16, 20260.190.190.190.190.192.17%33,000
Feb 13, 20260.190.190.180.180.18-1.87%49,500
Feb 12, 20260.200.200.180.190.19-5.30%475,500
Feb 11, 20260.200.210.190.200.20-3.88%580,500
Feb 10, 20260.220.220.200.210.21-5.07%168,000
Feb 9, 20260.210.220.210.220.221.88%249,000
Feb 6, 20260.220.220.210.210.21-5.33%165,000
Feb 5, 20260.230.230.210.230.23-2.17%301,500
Feb 4, 20260.230.230.220.230.230.44%186,000
Feb 3, 20260.240.240.230.230.23-4.18%102,000
Feb 2, 20260.230.240.210.240.24-18.43%1,134,000
Jan 30, 20260.300.300.290.290.23-0.34%1,195,500
Jan 29, 20260.290.300.290.290.230.34%1,183,500
Jan 28, 20260.290.290.290.290.230.34%646,500
Jan 27, 20260.300.310.270.290.23-1.02%1,752,000
Jan 26, 20260.260.300.260.300.2313.46%2,595,000
Jan 23, 20260.250.260.240.260.214.42%786,000
Jan 22, 20260.240.250.240.250.203.32%850,500
Jan 21, 20260.240.240.230.240.191.26%673,500
Jan 20, 20260.240.240.240.240.19-339,000
Jan 19, 20260.230.240.230.240.193.48%613,500
Jan 16, 20260.230.230.230.230.180.44%532,500
Jan 15, 20260.230.230.230.230.180.88%999,000
Jan 14, 20260.220.230.220.230.185.09%1,557,000
Jan 13, 20260.220.230.210.220.171.41%958,500
Jan 12, 20260.210.210.210.210.1714.82%1,825,500
Jan 9, 20260.150.150.150.190.15--
Jan 8, 20260.150.150.150.190.15--
Jan 7, 20260.150.150.150.190.15--
Jan 6, 20260.190.190.180.190.150.27%40,500
Jan 5, 20260.190.190.190.190.150.54%13,500
Jan 2, 20260.180.180.180.180.15-3.16%18,000
Dec 30, 20250.190.190.190.190.151.06%9,000
Dec 29, 20250.190.190.180.190.15-10,500
Dec 23, 20250.180.190.180.190.154.44%159,000
Dec 22, 20250.180.180.180.180.14-24,000
Dec 19, 20250.190.190.180.180.14-0.28%366,000
Dec 18, 20250.180.180.180.180.14-7,500
Dec 17, 20250.140.140.140.180.14--
Dec 16, 20250.140.140.140.180.14--
Dec 15, 20250.180.180.180.180.14-0.28%1,500
Dec 12, 20250.180.180.180.180.140.56%46,500
Dec 11, 20250.180.180.180.180.14-0.55%34,500
Dec 10, 20250.140.140.140.180.14--
Dec 9, 20250.180.180.180.180.140.28%1,500
Dec 8, 20250.180.180.180.180.14-9,000
Dec 5, 20250.180.180.180.180.14-0.28%1,500
Dec 4, 20250.180.180.180.180.14-2.16%6,000
Dec 3, 20250.180.190.180.190.152.78%19,500
Dec 2, 20250.180.180.180.180.14-43,500
Dec 1, 20250.180.180.180.180.14-2.17%1,500
Nov 28, 20250.180.180.180.180.153.08%1,500
Nov 27, 20250.140.140.140.180.14--
Nov 26, 20250.140.140.140.180.14--
Nov 25, 20250.180.180.180.180.14-3.51%13,500
Nov 24, 20250.150.150.150.190.15--
Nov 21, 20250.150.150.150.190.15--
Nov 20, 20250.150.150.150.190.15--
Nov 19, 20250.180.190.180.190.150.27%28,500
Nov 18, 20250.150.150.150.180.15--
Nov 17, 20250.180.180.180.180.152.22%6,000
Nov 14, 20250.180.180.180.180.14-2.43%9,000
Nov 13, 20250.150.150.150.190.15--
Nov 12, 20250.150.150.150.190.15--
Nov 11, 20250.150.150.150.190.15--
Nov 10, 20250.190.190.190.190.15-27,000
Nov 7, 20250.150.150.150.190.15--
Nov 6, 20250.180.190.180.190.151.65%3,000
Nov 5, 20250.180.180.180.180.141.11%19,500
Nov 4, 20250.180.180.180.180.14-1.10%12,000
Nov 3, 20250.140.140.140.180.14--
Oct 31, 20250.140.140.140.180.14--
Oct 30, 20250.180.180.180.180.142.54%15,427,500
Oct 29, 20250.180.180.180.180.14-7,500
Oct 28, 20250.180.180.180.180.14-10,500
Oct 27, 20250.140.140.140.180.14--
Oct 24, 20250.180.180.180.180.14-1.39%9,000
Oct 23, 20250.140.140.140.180.14--
Oct 22, 20250.140.140.140.180.14--
Oct 21, 20250.140.140.140.180.14--
Oct 20, 20250.180.180.180.180.14-6,000
Oct 17, 20250.140.140.140.180.14--
Oct 16, 20250.140.140.140.180.14--
Oct 15, 20250.140.140.140.180.14--
Oct 14, 20250.180.180.180.180.14-0.83%6,000
Oct 13, 20250.180.180.180.180.14-0.27%1,500