Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy
· Delayed Price · Currency is EUR 11.25
-0.40 (-3.43%)
Mar 3, 2026, 5:35 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 11.45 | 11.60 | 10.90 | 11.25 | - | -3.43% | 87,274 |
| Mar 2, 2026 | 11.50 | 11.80 | 11.20 | 11.65 | 11.65 | 0.87% | 69,993 |
| Feb 27, 2026 | 11.55 | 11.70 | 11.55 | 11.55 | 11.55 | - | 34,986 |
| Feb 26, 2026 | 11.45 | 11.85 | 11.35 | 11.55 | 11.55 | 0.87% | 79,240 |
| Feb 25, 2026 | 11.75 | 11.90 | 11.30 | 11.45 | 11.45 | -2.14% | 105,444 |
| Feb 24, 2026 | 11.40 | 11.75 | 11.30 | 11.70 | 11.70 | 2.63% | 55,222 |
| Feb 23, 2026 | 11.50 | 11.65 | 11.30 | 11.40 | 11.40 | -0.87% | 55,374 |
| Feb 20, 2026 | 11.20 | 11.80 | 11.05 | 11.50 | 11.50 | 4.55% | 180,516 |
| Feb 19, 2026 | 11.15 | 11.15 | 10.85 | 11.00 | 11.00 | -2.22% | 59,036 |
| Feb 18, 2026 | 10.95 | 11.25 | 10.95 | 11.25 | 11.25 | 4.17% | 56,754 |
| Feb 17, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 42,168 |
| Feb 16, 2026 | 10.75 | 11.00 | 10.65 | 11.00 | 11.00 | 2.80% | 36,077 |
| Feb 13, 2026 | 10.60 | 10.75 | 10.60 | 10.70 | 10.70 | 0.94% | 26,710 |
| Feb 12, 2026 | 10.65 | 10.80 | 10.55 | 10.60 | 10.60 | 0.47% | 57,745 |
| Feb 11, 2026 | 10.65 | 10.70 | 10.50 | 10.55 | 10.55 | -0.47% | 45,565 |
| Feb 10, 2026 | 10.45 | 10.75 | 10.35 | 10.60 | 10.60 | 1.44% | 70,605 |
| Feb 9, 2026 | 10.40 | 10.50 | 10.20 | 10.45 | 10.45 | - | 52,085 |
| Feb 6, 2026 | 10.45 | 10.50 | 10.20 | 10.45 | 10.45 | 1.46% | 49,645 |
| Feb 5, 2026 | 10.50 | 10.60 | 10.25 | 10.30 | 10.30 | -1.90% | 73,770 |
| Feb 4, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.48% | 39,407 |
| Feb 3, 2026 | 10.30 | 10.65 | 10.30 | 10.45 | 10.45 | 1.46% | 31,900 |
| Feb 2, 2026 | 10.10 | 10.40 | 10.05 | 10.30 | 10.30 | 1.98% | 48,381 |
| Jan 30, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 36,517 |
| Jan 29, 2026 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | - | 32,032 |
| Jan 28, 2026 | 10.20 | 10.35 | 10.10 | 10.10 | 10.10 | -2.42% | 39,220 |
| Jan 27, 2026 | 10.50 | 10.55 | 10.25 | 10.35 | 10.35 | -0.48% | 49,635 |
| Jan 26, 2026 | 10.15 | 10.65 | 10.05 | 10.40 | 10.40 | 1.46% | 134,421 |
| Jan 23, 2026 | 9.82 | 10.30 | 9.74 | 10.25 | 10.25 | 5.67% | 148,901 |
| Jan 22, 2026 | 9.68 | 9.86 | 9.64 | 9.70 | 9.70 | 1.04% | 68,960 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 25,725 |
| Jan 20, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.60 | -2.44% | 28,982 |
| Jan 19, 2026 | 9.98 | 9.98 | 9.74 | 9.84 | 9.84 | -0.20% | 39,077 |
| Jan 16, 2026 | 9.78 | 9.94 | 9.68 | 9.86 | 9.86 | 0.41% | 65,612 |
| Jan 15, 2026 | 9.72 | 9.84 | 9.68 | 9.82 | 9.82 | 1.03% | 87,671 |
| Jan 14, 2026 | 9.64 | 9.78 | 9.52 | 9.72 | 9.72 | 2.10% | 70,784 |
| Jan 13, 2026 | 9.58 | 9.66 | 9.48 | 9.52 | 9.52 | -0.21% | 64,306 |
| Jan 12, 2026 | 9.20 | 9.62 | 9.20 | 9.54 | 9.54 | 2.80% | 100,483 |
| Jan 9, 2026 | 9.34 | 9.54 | 9.24 | 9.28 | 9.28 | -0.64% | 42,255 |
| Jan 8, 2026 | 9.30 | 9.40 | 9.20 | 9.34 | 9.34 | 1.08% | 25,819 |
| Jan 7, 2026 | 9.42 | 9.46 | 9.20 | 9.24 | 9.24 | -1.49% | 20,919 |
| Jan 6, 2026 | 9.54 | 9.54 | 9.34 | 9.38 | 9.38 | -0.42% | 13,716 |
| Jan 5, 2026 | 9.52 | 9.52 | 9.42 | 9.42 | 9.42 | -0.84% | 10,819 |
| Jan 2, 2026 | 9.58 | 9.62 | 9.48 | 9.50 | 9.50 | -0.84% | 10,618 |
| Dec 30, 2025 | 9.46 | 9.60 | 9.44 | 9.58 | 9.58 | 0.84% | 10,714 |
| Dec 29, 2025 | 9.54 | 9.56 | 9.46 | 9.50 | 9.50 | 0.21% | 13,929 |
| Dec 23, 2025 | 9.50 | 9.58 | 9.46 | 9.48 | 9.48 | -1.04% | 10,780 |
| Dec 22, 2025 | 9.60 | 9.62 | 9.46 | 9.58 | 9.58 | 0.63% | 8,788 |
| Dec 19, 2025 | 9.58 | 9.64 | 9.52 | 9.52 | 9.52 | -0.63% | 10,632 |
| Dec 18, 2025 | 9.56 | 9.60 | 9.50 | 9.58 | 9.58 | 0.21% | 15,239 |
| Dec 17, 2025 | 9.80 | 9.80 | 9.42 | 9.56 | 9.56 | -2.45% | 52,329 |
| Dec 16, 2025 | 9.88 | 9.98 | 9.70 | 9.80 | 9.80 | 0.41% | 46,835 |
| Dec 15, 2025 | 9.90 | 10.05 | 9.70 | 9.76 | 9.76 | -0.81% | 52,344 |
| Dec 12, 2025 | 9.70 | 9.86 | 9.68 | 9.84 | 9.84 | 2.07% | 45,168 |
| Dec 11, 2025 | 9.52 | 9.68 | 9.52 | 9.64 | 9.64 | -0.41% | 20,292 |
| Dec 10, 2025 | 9.66 | 9.86 | 9.58 | 9.68 | 9.68 | 0.21% | 52,226 |
| Dec 9, 2025 | 9.40 | 9.66 | 9.32 | 9.66 | 9.66 | 3.87% | 47,618 |
| Dec 8, 2025 | 9.30 | 9.42 | 9.30 | 9.30 | 9.30 | -0.43% | 16,957 |
| 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 |