Franchetti S.p.A. (BIT:FCH)
Italy
· Delayed Price · Currency is EUR 4.620
0.00 (0.00%)
At close: Dec 5, 2025
Franchetti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 3.12% | 2,500 |
| Dec 3, 2025 | 4.40 | 4.48 | 4.38 | 4.48 | 4.48 | 1.82% | 3,500 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 500 |
| Dec 1, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.90% | 1,000 |
| Nov 28, 2025 | 4.52 | 4.66 | 4.46 | 4.46 | 4.46 | -3.04% | 7,000 |
| Nov 27, 2025 | 4.52 | 4.82 | 4.52 | 4.60 | 4.60 | -0.43% | 6,500 |
| Nov 26, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -1.28% | 1,000 |
| Nov 25, 2025 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 3.54% | 5,000 |
| Nov 24, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 2.73% | 1,000 |
| Nov 21, 2025 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -3.08% | 2,000 |
| Nov 20, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 4,000 |
| Nov 19, 2025 | 4.58 | 4.64 | 4.50 | 4.56 | 4.56 | -2.56% | 7,500 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -2.09% | 2,500 |
| Nov 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 500 |
| Nov 14, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -0.42% | 8,000 |
| Nov 13, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 3,500 |
| Nov 12, 2025 | 5.00 | 5.00 | 4.76 | 4.84 | 4.84 | -2.02% | 12,000 |
| Nov 11, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 0.82% | 2,000 |
| Nov 10, 2025 | 4.80 | 4.96 | 4.80 | 4.90 | 4.90 | 0.41% | 10,000 |
| Nov 7, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 1.67% | 1,000 |
| Nov 6, 2025 | 4.88 | 4.88 | 4.74 | 4.80 | 4.80 | -3.61% | 11,500 |
| Nov 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Nov 4, 2025 | 5.15 | 5.15 | 4.80 | 4.98 | 4.98 | -5.14% | 14,000 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2,000 |
| Oct 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 29, 2025 | 5.15 | 5.40 | 5.10 | 5.25 | 5.25 | 0.96% | 8,000 |
| Oct 28, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 3,000 |
| Oct 27, 2025 | 5.20 | 5.40 | 5.05 | 5.35 | 5.35 | 4.90% | 12,500 |
| Oct 24, 2025 | 4.98 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 5,500 |
| Oct 23, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 4.18% | 19,000 |
| Oct 22, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 4,500 |
| Oct 21, 2025 | 4.74 | 4.74 | 4.68 | 4.72 | 4.72 | - | 4,500 |
| Oct 20, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 0.43% | 8,000 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.54 | 4.70 | 4.70 | 1.29% | 11,500 |
| Oct 16, 2025 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -5.31% | 23,500 |
| Oct 15, 2025 | 4.82 | 4.96 | 4.80 | 4.90 | 4.90 | -0.81% | 6,000 |
| Oct 14, 2025 | 4.96 | 4.96 | 4.80 | 4.94 | 4.94 | -4.08% | 28,000 |
| Oct 13, 2025 | 5.00 | 5.25 | 4.96 | 5.15 | 5.15 | 0.98% | 10,000 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | 9,000 |
| Oct 9, 2025 | 5.65 | 5.75 | 5.25 | 5.35 | 5.35 | -3.60% | 32,500 |
| Oct 8, 2025 | 5.15 | 5.60 | 5.10 | 5.55 | 5.55 | 8.82% | 33,000 |
| Oct 7, 2025 | 4.86 | 5.20 | 4.86 | 5.10 | 5.10 | 3.24% | 15,500 |
| Oct 6, 2025 | 4.88 | 4.94 | 4.70 | 4.94 | 4.94 | -0.40% | 17,500 |
| Oct 3, 2025 | 5.15 | 5.20 | 4.90 | 4.96 | 4.96 | -3.69% | 19,000 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.15 | 5.15 | 5.15 | -2.83% | 10,500 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 7,000 |
| Sep 30, 2025 | 5.35 | 5.40 | 5.15 | 5.30 | 5.30 | - | 7,000 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 26, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | -0.93% | 6,000 |
| Sep 25, 2025 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | - | 5,500 |
| Sep 24, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 6,000 |
| Sep 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,500 |
| Sep 22, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 1,000 |
| Sep 19, 2025 | 5.50 | 5.65 | 5.40 | 5.45 | 5.45 | - | 7,000 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -3.54% | 16,500 |
| Sep 17, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 1,500 |
| Sep 16, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | - | 2,500 |
| Sep 15, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 8,000 |
| Sep 12, 2025 | 5.85 | 5.85 | 5.55 | 5.65 | 5.65 | -5.04% | 19,000 |
| Sep 11, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 2,000 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,000 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -2.50% | 4,000 |
| Sep 8, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 5,000 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.00% | 10,000 |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,000 |
| Sep 3, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 2,500 |
| Sep 2, 2025 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 5,500 |
| Sep 1, 2025 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | - | 3,000 |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1,000 |
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 27, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -2.38% | 6,000 |
| Aug 26, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -0.79% | 1,500 |
| Aug 25, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -3.05% | 8,500 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 500 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 14, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 3,000 |
| Aug 13, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 1,500 |
| Aug 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 11, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | 1,500 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 500 |
| Aug 7, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2,000 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -2.19% | 1,500 |
| Aug 5, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 1,500 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 1, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 1,500 |
| Jul 31, 2025 | 6.75 | 6.80 | 6.60 | 6.75 | 6.75 | 0.75% | 4,500 |
| Jul 30, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 3,500 |
| Jul 29, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | - | 7,500 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 500 |
| Jul 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 500 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 500 |
| Jul 23, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -2.21% | 1,500 |
| Jul 22, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | 1,500 |
| Jul 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 500 |
| Jul 18, 2025 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 0.73% | 5,500 |
| Jul 17, 2025 | 6.70 | 7.00 | 6.60 | 6.85 | 6.85 | 2.24% | 9,000 |