Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy
· Delayed Price · Currency is EUR 9.34
-0.06 (-0.64%)
At close: Dec 5, 2025
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.32 | 9.44 | 9.30 | 9.34 | 9.34 | -0.64% | 24,520 |
| Dec 4, 2025 | 9.34 | 9.44 | 9.30 | 9.40 | 9.40 | 0.64% | 18,395 |
| Dec 3, 2025 | 9.46 | 9.56 | 9.32 | 9.34 | 9.34 | -0.85% | 17,710 |
| Dec 2, 2025 | 9.46 | 9.48 | 9.38 | 9.42 | 9.42 | 0.64% | 18,119 |
| Dec 1, 2025 | 9.42 | 9.52 | 9.36 | 9.36 | 9.36 | -1.89% | 19,172 |
| Nov 28, 2025 | 9.54 | 9.54 | 9.44 | 9.54 | 9.54 | 0.21% | 24,039 |
| Nov 27, 2025 | 9.62 | 9.64 | 9.50 | 9.52 | 9.52 | -0.21% | 21,252 |
| Nov 26, 2025 | 9.44 | 9.66 | 9.44 | 9.54 | 9.54 | -0.21% | 44,787 |
| Nov 25, 2025 | 9.30 | 9.56 | 9.18 | 9.56 | 9.56 | 2.80% | 27,799 |
| Nov 24, 2025 | 9.14 | 9.34 | 9.10 | 9.30 | 9.30 | 2.42% | 24,843 |
| Nov 21, 2025 | 9.08 | 9.08 | 8.94 | 9.08 | 9.08 | 0.44% | 36,892 |
| Nov 20, 2025 | 9.12 | 9.16 | 9.00 | 9.04 | 9.04 | - | 46,124 |
| Nov 19, 2025 | 9.08 | 9.16 | 9.00 | 9.04 | 9.04 | 0.22% | 45,124 |
| Nov 18, 2025 | 9.24 | 9.26 | 8.98 | 9.02 | 9.02 | -2.59% | 60,269 |
| Nov 17, 2025 | 9.24 | 9.34 | 9.20 | 9.26 | 9.26 | 0.22% | 24,889 |
| Nov 14, 2025 | 9.34 | 9.38 | 9.22 | 9.24 | 9.24 | -0.86% | 20,130 |
| Nov 13, 2025 | 9.44 | 9.50 | 9.30 | 9.32 | 9.32 | -0.85% | 45,115 |
| Nov 12, 2025 | 9.46 | 9.50 | 9.40 | 9.40 | 9.40 | 0.43% | 25,837 |
| Nov 11, 2025 | 9.30 | 9.50 | 9.20 | 9.36 | 9.36 | 1.96% | 56,245 |
| Nov 10, 2025 | 9.24 | 9.24 | 9.10 | 9.18 | 9.18 | 0.22% | 21,755 |
| Nov 7, 2025 | 9.12 | 9.22 | 9.06 | 9.16 | 9.16 | 0.66% | 15,448 |
| Nov 6, 2025 | 9.28 | 9.40 | 9.10 | 9.10 | 9.10 | -2.57% | 31,027 |
| Nov 5, 2025 | 9.34 | 9.38 | 9.20 | 9.34 | 9.34 | -0.21% | 12,138 |
| Nov 4, 2025 | 9.18 | 9.44 | 9.18 | 9.36 | 9.36 | 1.08% | 17,274 |
| Nov 3, 2025 | 9.38 | 9.40 | 9.24 | 9.26 | 9.26 | -0.43% | 16,158 |
| Oct 31, 2025 | 9.32 | 9.34 | 9.22 | 9.30 | 9.30 | 0.87% | 16,867 |
| Oct 30, 2025 | 9.36 | 9.36 | 9.16 | 9.22 | 9.22 | -1.71% | 22,843 |
| Oct 29, 2025 | 9.32 | 9.40 | 9.22 | 9.38 | 9.38 | 1.74% | 12,031 |
| Oct 28, 2025 | 9.26 | 9.30 | 9.18 | 9.22 | 9.22 | 0.22% | 28,169 |
| Oct 27, 2025 | 9.38 | 9.44 | 9.10 | 9.20 | 9.20 | -1.71% | 55,487 |
| Oct 24, 2025 | 9.48 | 9.62 | 9.32 | 9.36 | 9.36 | -0.85% | 34,145 |
| Oct 23, 2025 | 9.28 | 9.50 | 9.28 | 9.44 | 9.44 | 1.72% | 47,017 |
| Oct 22, 2025 | 9.30 | 9.42 | 9.16 | 9.28 | 9.28 | 0.87% | 24,086 |
| Oct 21, 2025 | 9.22 | 9.42 | 9.14 | 9.20 | 9.20 | 1.10% | 62,750 |
| Oct 20, 2025 | 9.02 | 9.10 | 8.60 | 9.10 | 9.10 | 2.25% | 26,232 |
| Oct 17, 2025 | 9.02 | 9.06 | 8.84 | 8.90 | 8.90 | -1.33% | 9,715 |
| Oct 16, 2025 | 9.12 | 9.14 | 8.84 | 9.02 | 9.02 | -1.10% | 16,819 |
| Oct 15, 2025 | 9.10 | 9.18 | 8.98 | 9.12 | 9.12 | -0.44% | 7,088 |
| Oct 14, 2025 | 9.08 | 9.18 | 8.96 | 9.16 | 9.16 | -0.43% | 24,887 |
| Oct 13, 2025 | 9.22 | 9.32 | 9.08 | 9.20 | 9.20 | -0.22% | 16,564 |
| Oct 10, 2025 | 9.30 | 9.34 | 9.20 | 9.22 | 9.22 | -1.07% | 10,398 |
| Oct 9, 2025 | 9.28 | 9.46 | 9.26 | 9.32 | 9.32 | 1.08% | 21,110 |
| Oct 8, 2025 | 9.34 | 9.34 | 9.22 | 9.22 | 9.22 | -0.43% | 14,569 |
| Oct 7, 2025 | 9.38 | 9.42 | 9.26 | 9.26 | 9.26 | -1.91% | 53,124 |
| Oct 6, 2025 | 9.26 | 9.46 | 9.26 | 9.44 | 9.44 | 2.16% | 46,764 |
| Oct 3, 2025 | 8.80 | 9.24 | 8.68 | 9.24 | 9.24 | 5.00% | 65,104 |
| Oct 2, 2025 | 8.68 | 8.80 | 8.62 | 8.80 | 8.80 | 1.15% | 18,459 |
| Oct 1, 2025 | 8.78 | 8.78 | 8.66 | 8.70 | 8.70 | -0.68% | 7,977 |
| Sep 30, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.76 | 0.46% | 13,565 |
| Sep 29, 2025 | 8.80 | 8.80 | 8.64 | 8.72 | 8.72 | 0.23% | 6,873 |
| Sep 26, 2025 | 8.78 | 8.94 | 8.66 | 8.70 | 8.70 | -1.58% | 16,910 |
| Sep 25, 2025 | 8.90 | 8.96 | 8.80 | 8.84 | 8.84 | -1.12% | 13,918 |
| Sep 24, 2025 | 8.98 | 8.98 | 8.90 | 8.94 | 8.94 | 0.22% | 6,308 |
| Sep 23, 2025 | 8.90 | 8.98 | 8.88 | 8.92 | 8.92 | -0.45% | 5,152 |
| Sep 22, 2025 | 8.98 | 8.98 | 8.82 | 8.96 | 8.96 | 0.67% | 11,615 |
| Sep 19, 2025 | 8.96 | 8.96 | 8.86 | 8.90 | 8.90 | -0.22% | 12,763 |
| Sep 18, 2025 | 8.90 | 8.98 | 8.82 | 8.92 | 8.92 | 0.45% | 14,029 |
| Sep 17, 2025 | 8.90 | 8.96 | 8.88 | 8.88 | 8.88 | -0.22% | 5,987 |
| Sep 16, 2025 | 8.82 | 8.96 | 8.82 | 8.90 | 8.90 | - | 10,404 |
| Sep 15, 2025 | 8.88 | 9.02 | 8.78 | 8.90 | 8.90 | 1.14% | 18,589 |
| Sep 12, 2025 | 8.88 | 8.88 | 8.78 | 8.80 | 8.80 | -1.57% | 12,648 |
| Sep 11, 2025 | 8.90 | 8.94 | 8.80 | 8.94 | 8.94 | 0.45% | 13,993 |
| Sep 10, 2025 | 8.76 | 8.90 | 8.72 | 8.90 | 8.90 | 3.01% | 19,498 |
| Sep 9, 2025 | 8.68 | 8.76 | 8.64 | 8.64 | 8.64 | -0.23% | 10,872 |
| Sep 8, 2025 | 8.62 | 8.70 | 8.58 | 8.66 | 8.66 | - | 21,836 |
| Sep 5, 2025 | 8.60 | 8.70 | 8.56 | 8.66 | 8.66 | 0.46% | 15,318 |
| Sep 4, 2025 | 8.66 | 8.70 | 8.60 | 8.62 | 8.62 | -0.23% | 24,850 |
| Sep 3, 2025 | 8.70 | 8.76 | 8.60 | 8.64 | 8.64 | -0.46% | 20,593 |
| Sep 2, 2025 | 8.76 | 8.82 | 8.60 | 8.68 | 8.68 | -0.46% | 28,454 |
| Sep 1, 2025 | 8.58 | 8.76 | 8.58 | 8.72 | 8.72 | 0.46% | 30,387 |
| Aug 29, 2025 | 8.74 | 8.80 | 8.58 | 8.68 | 8.68 | -0.23% | 70,907 |
| Aug 28, 2025 | 8.76 | 8.82 | 8.68 | 8.70 | 8.70 | - | 16,494 |
| Aug 27, 2025 | 8.54 | 8.72 | 8.48 | 8.70 | 8.70 | 1.40% | 11,791 |
| Aug 26, 2025 | 8.70 | 8.84 | 8.50 | 8.58 | 8.58 | -2.72% | 24,114 |
| Aug 25, 2025 | 8.76 | 8.92 | 8.74 | 8.82 | 8.82 | 0.68% | 21,527 |
| Aug 22, 2025 | 8.82 | 8.86 | 8.66 | 8.76 | 8.76 | - | 9,497 |
| Aug 21, 2025 | 8.76 | 8.84 | 8.68 | 8.76 | 8.76 | 0.46% | 15,851 |
| Aug 20, 2025 | 8.40 | 8.76 | 8.40 | 8.72 | 8.72 | 1.16% | 13,062 |
| Aug 19, 2025 | 8.68 | 8.78 | 8.60 | 8.62 | 8.62 | -0.69% | 44,090 |
| Aug 18, 2025 | 8.70 | 8.80 | 8.64 | 8.68 | 8.68 | -0.91% | 12,448 |
| Aug 14, 2025 | 8.58 | 8.80 | 8.44 | 8.76 | 8.76 | 2.34% | 25,122 |
| Aug 13, 2025 | 8.46 | 8.56 | 8.38 | 8.56 | 8.56 | 0.94% | 23,564 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.30 | 8.48 | 8.48 | -1.40% | 17,761 |
| Aug 11, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 1.65% | 17,990 |
| Aug 8, 2025 | 8.48 | 8.48 | 8.34 | 8.46 | 8.46 | 0.71% | 16,267 |
| Aug 7, 2025 | 8.36 | 8.42 | 8.28 | 8.40 | 8.40 | 0.96% | 17,092 |
| Aug 6, 2025 | 8.20 | 8.32 | 8.04 | 8.32 | 8.32 | 1.71% | 25,591 |
| Aug 5, 2025 | 7.86 | 8.40 | 7.80 | 8.18 | 8.18 | 4.60% | 42,999 |
| Aug 4, 2025 | 7.76 | 7.82 | 7.62 | 7.82 | 7.82 | 2.09% | 3,855 |
| Aug 1, 2025 | 7.80 | 7.82 | 7.66 | 7.66 | 7.66 | -1.03% | 5,044 |
| Jul 31, 2025 | 7.94 | 7.96 | 7.72 | 7.74 | 7.74 | -1.78% | 11,493 |
| Jul 30, 2025 | 8.04 | 8.06 | 7.88 | 7.88 | 7.88 | -1.01% | 10,242 |
| Jul 29, 2025 | 8.06 | 8.06 | 7.94 | 7.96 | 7.96 | -0.50% | 7,145 |
| Jul 28, 2025 | 8.08 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 5,113 |
| Jul 25, 2025 | 7.98 | 8.00 | 7.92 | 7.98 | 7.98 | 1.01% | 3,503 |
| Jul 24, 2025 | 8.04 | 8.04 | 7.88 | 7.90 | 7.90 | -0.50% | 3,097 |
| Jul 23, 2025 | 7.88 | 7.96 | 7.82 | 7.94 | 7.94 | 0.76% | 10,592 |
| Jul 22, 2025 | 7.92 | 8.00 | 7.84 | 7.88 | 7.88 | -1.75% | 17,465 |
| Jul 21, 2025 | 7.96 | 8.06 | 7.96 | 8.02 | 8.02 | -0.50% | 5,462 |
| Jul 18, 2025 | 8.10 | 8.10 | 7.92 | 8.06 | 8.06 | -0.25% | 26,687 |