Franchetti S.p.A. (BIT:FCH)
Italy
· Delayed Price · Currency is EUR 6.00
-0.15 (-2.44%)
Apr 28, 2026, 10:43 AM CET
Franchetti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 500 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | 2,000 |
| Apr 24, 2026 | 6.05 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 3,000 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 500 |
| Apr 20, 2026 | 5.85 | 6.20 | 5.85 | 6.05 | 6.05 | 5.22% | 9,500 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 2,000 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 15, 2026 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 2,500 |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,000 |
| Apr 13, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 2,000 |
| Apr 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 8, 2026 | 6.10 | 6.10 | 5.85 | 6.05 | 6.05 | -1.63% | 8,500 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 1,000 |
| Apr 2, 2026 | 6.25 | 6.40 | 6.05 | 6.25 | 6.25 | - | 10,500 |
| Apr 1, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 1,500 |
| Mar 31, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -3.13% | 1,000 |
| Mar 30, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 2.40% | 3,500 |
| Mar 27, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 1,000 |
| Mar 26, 2026 | 6.30 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 2,000 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Mar 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 20, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | 2,500 |
| Mar 19, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 1,000 |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 17, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 2,500 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.05 | 6.40 | 6.40 | -1.54% | 13,500 |
| Mar 13, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 9,500 |
| Mar 12, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 2.34% | 2,500 |
| Mar 11, 2026 | 6.50 | 6.70 | 6.35 | 6.40 | 6.40 | -1.54% | 23,000 |
| Mar 10, 2026 | 6.20 | 6.70 | 6.20 | 6.50 | 6.50 | 4.84% | 15,000 |
| Mar 9, 2026 | 5.80 | 6.20 | 5.70 | 6.20 | 6.20 | 4.20% | 22,500 |
| Mar 6, 2026 | 5.75 | 6.00 | 5.45 | 5.95 | 5.95 | 5.31% | 24,500 |
| Mar 5, 2026 | 5.65 | 5.95 | 5.50 | 5.65 | 5.65 | 0.89% | 23,500 |
| Mar 4, 2026 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 12.00% | 17,500 |
| Mar 3, 2026 | 5.40 | 5.50 | 4.96 | 5.00 | 5.00 | -9.09% | 16,000 |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 1,000 |
| Feb 27, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 3,000 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 500 |
| Feb 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 23, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | - | 8,000 |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1,000 |
| Feb 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,000 |
| Feb 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 500 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 13, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 4,000 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 1,500 |
| Feb 11, 2026 | 5.80 | 5.85 | 5.65 | 5.80 | 5.80 | -0.85% | 3,500 |
| Feb 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1,000 |
| Feb 9, 2026 | 5.75 | 6.00 | 5.50 | 5.90 | 5.90 | 3.51% | 38,500 |
| Feb 6, 2026 | 5.45 | 5.75 | 5.40 | 5.70 | 5.70 | 2.70% | 20,500 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 8,500 |
| Feb 4, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 500 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Feb 2, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | -1.80% | 7,500 |
| Jan 30, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | - | 17,500 |
| Jan 29, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 5,500 |
| Jan 28, 2026 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | - | 13,500 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 1,000 |
| Jan 26, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 2,500 |
| Jan 23, 2026 | 5.15 | 5.35 | 5.10 | 5.35 | 5.35 | 4.90% | 12,000 |
| Jan 22, 2026 | 4.90 | 5.10 | 4.84 | 5.10 | 5.10 | 3.24% | 11,000 |
| Jan 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jan 20, 2026 | 4.92 | 4.94 | 4.78 | 4.94 | 4.94 | -1.20% | 10,500 |
| Jan 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 2,000 |
| Jan 16, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.81% | 2,500 |
| Jan 15, 2026 | 5.05 | 5.10 | 4.96 | 4.96 | 4.96 | -1.78% | 2,000 |
| Jan 14, 2026 | 4.84 | 5.05 | 4.82 | 5.05 | 5.05 | 3.48% | 12,500 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -2.01% | 2,500 |
| Jan 12, 2026 | 4.84 | 4.98 | 4.82 | 4.98 | 4.98 | 1.22% | 1,500 |
| Jan 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 500 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 0.41% | 10,000 |
| Jan 7, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 3.38% | 6,500 |
| Jan 6, 2026 | 4.78 | 4.90 | 4.72 | 4.74 | 4.74 | -0.42% | 9,500 |
| Jan 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 2,000 |
| Jan 2, 2026 | 4.70 | 4.76 | 4.66 | 4.76 | 4.76 | 1.28% | 2,000 |
| Dec 30, 2025 | 4.54 | 4.70 | 4.42 | 4.70 | 4.70 | 1.29% | 8,000 |
| Dec 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 23, 2025 | 4.64 | 4.76 | 4.64 | 4.64 | 4.64 | 1.31% | 4,000 |
| Dec 22, 2025 | 4.64 | 4.64 | 4.48 | 4.58 | 4.58 | - | 9,500 |
| Dec 19, 2025 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 1.78% | 8,500 |
| Dec 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 2,000 |
| Dec 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Dec 12, 2025 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | - | 5,000 |
| Dec 11, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -0.43% | 1,500 |
| Dec 10, 2025 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | -0.43% | 2,000 |
| Dec 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1,000 |
| Dec 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Dec 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| 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 |