Fine Foods & Pharmaceuticals N.T.M. S.p.A. (BIT:FF)
Italy
· Delayed Price · Currency is EUR 9.22
+0.04 (0.44%)
Apr 29, 2026, 1:15 PM CET
BIT:FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.24 | 9.40 | 9.16 | 9.18 | 9.18 | -0.65% | 46,038 |
| Apr 27, 2026 | 9.18 | 9.36 | 9.16 | 9.24 | 9.24 | 0.87% | 36,767 |
| Apr 24, 2026 | 9.44 | 9.44 | 9.16 | 9.16 | 9.16 | -1.72% | 55,768 |
| Apr 23, 2026 | 9.36 | 9.58 | 9.32 | 9.32 | 9.32 | 0.65% | 64,518 |
| Apr 22, 2026 | 9.18 | 9.38 | 9.14 | 9.26 | 9.26 | - | 28,097 |
| Apr 21, 2026 | 9.22 | 9.34 | 9.06 | 9.26 | 9.26 | 1.76% | 29,666 |
| Apr 20, 2026 | 9.22 | 9.34 | 9.06 | 9.10 | 9.10 | -3.19% | 30,671 |
| Apr 17, 2026 | 9.12 | 9.50 | 9.08 | 9.40 | 9.24 | 4.44% | 82,610 |
| Apr 16, 2026 | 8.78 | 9.10 | 8.72 | 9.00 | 8.85 | 1.12% | 68,371 |
| Apr 15, 2026 | 8.98 | 9.06 | 8.88 | 8.90 | 8.75 | -0.45% | 38,914 |
| Apr 14, 2026 | 8.50 | 8.96 | 8.48 | 8.94 | 8.79 | 4.20% | 74,300 |
| Apr 13, 2026 | 8.48 | 8.64 | 8.40 | 8.58 | 8.43 | 0.94% | 111,289 |
| Apr 10, 2026 | 8.36 | 8.50 | 8.30 | 8.50 | 8.36 | 2.91% | 61,881 |
| Apr 9, 2026 | 8.36 | 8.36 | 8.20 | 8.26 | 8.12 | -0.48% | 70,360 |
| Apr 8, 2026 | 8.18 | 8.40 | 8.18 | 8.30 | 8.16 | 2.47% | 46,270 |
| Apr 7, 2026 | 8.28 | 8.38 | 8.10 | 8.10 | 7.96 | -2.64% | 52,588 |
| Apr 2, 2026 | 8.60 | 8.64 | 8.32 | 8.32 | 8.18 | -4.37% | 108,248 |
| Apr 1, 2026 | 8.48 | 8.70 | 8.42 | 8.70 | 8.55 | 3.57% | 120,542 |
| Mar 31, 2026 | 8.24 | 8.50 | 8.14 | 8.40 | 8.26 | 2.19% | 71,787 |
| Mar 30, 2026 | 8.22 | 8.30 | 8.12 | 8.22 | 8.08 | - | 61,457 |
| Mar 27, 2026 | 8.20 | 8.32 | 8.10 | 8.22 | 8.08 | 0.24% | 58,796 |
| Mar 26, 2026 | 8.42 | 8.42 | 8.10 | 8.20 | 8.06 | -1.68% | 48,304 |
| Mar 25, 2026 | 8.06 | 8.40 | 8.06 | 8.34 | 8.20 | 2.21% | 126,947 |
| Mar 24, 2026 | 8.28 | 8.30 | 8.10 | 8.16 | 8.02 | -0.49% | 78,042 |
| Mar 23, 2026 | 8.22 | 8.38 | 7.94 | 8.20 | 8.06 | 0.49% | 76,804 |
| Mar 20, 2026 | 8.20 | 8.32 | 8.06 | 8.16 | 8.02 | 0.49% | 65,484 |
| Mar 19, 2026 | 8.42 | 8.46 | 8.08 | 8.12 | 7.98 | -4.69% | 100,584 |
| Mar 18, 2026 | 8.42 | 8.74 | 8.34 | 8.52 | 8.37 | 2.16% | 105,120 |
| Mar 17, 2026 | 9.00 | 9.00 | 8.20 | 8.34 | 8.20 | -6.92% | 192,113 |
| Mar 16, 2026 | 9.14 | 9.20 | 8.62 | 8.96 | 8.81 | -1.54% | 126,947 |
| Mar 13, 2026 | 10.20 | 10.55 | 9.10 | 9.10 | 8.95 | -12.92% | 155,935 |
| Mar 12, 2026 | 11.60 | 11.75 | 10.45 | 10.45 | 10.27 | -11.81% | 95,444 |
| Mar 11, 2026 | 11.55 | 11.90 | 11.55 | 11.85 | 11.65 | 2.60% | 70,959 |
| Mar 10, 2026 | 11.45 | 11.70 | 11.45 | 11.55 | 11.35 | 1.76% | 56,647 |
| Mar 9, 2026 | 11.15 | 11.45 | 11.15 | 11.35 | 11.16 | - | 30,278 |
| Mar 6, 2026 | 11.10 | 11.45 | 11.10 | 11.35 | 11.16 | 1.34% | 36,864 |
| Mar 5, 2026 | 10.80 | 11.35 | 10.80 | 11.20 | 11.01 | 2.28% | 52,303 |
| Mar 4, 2026 | 11.35 | 11.45 | 10.85 | 10.95 | 10.76 | -2.67% | 64,020 |
| Mar 3, 2026 | 11.45 | 11.60 | 10.90 | 11.25 | 11.06 | -3.43% | 112,951 |
| Mar 2, 2026 | 11.50 | 11.80 | 11.20 | 11.65 | 11.45 | 0.87% | 69,993 |
| Feb 27, 2026 | 11.55 | 11.70 | 11.55 | 11.55 | 11.35 | - | 34,986 |
| Feb 26, 2026 | 11.45 | 11.85 | 11.35 | 11.55 | 11.35 | 0.87% | 79,240 |
| Feb 25, 2026 | 11.75 | 11.90 | 11.30 | 11.45 | 11.26 | -2.14% | 105,444 |
| Feb 24, 2026 | 11.40 | 11.75 | 11.30 | 11.70 | 11.50 | 2.63% | 55,222 |
| Feb 23, 2026 | 11.50 | 11.65 | 11.30 | 11.40 | 11.21 | -0.87% | 55,374 |
| Feb 20, 2026 | 11.20 | 11.80 | 11.05 | 11.50 | 11.30 | 4.55% | 180,516 |
| Feb 19, 2026 | 11.15 | 11.15 | 10.85 | 11.00 | 10.81 | -2.22% | 59,036 |
| Feb 18, 2026 | 10.95 | 11.25 | 10.95 | 11.25 | 11.06 | 4.17% | 56,754 |
| Feb 17, 2026 | 10.95 | 11.00 | 10.80 | 10.80 | 10.62 | -1.82% | 42,168 |
| Feb 16, 2026 | 10.75 | 11.00 | 10.65 | 11.00 | 10.81 | 2.80% | 36,077 |
| Feb 13, 2026 | 10.60 | 10.75 | 10.60 | 10.70 | 10.52 | 0.94% | 26,710 |
| Feb 12, 2026 | 10.65 | 10.80 | 10.55 | 10.60 | 10.42 | 0.47% | 57,745 |
| Feb 11, 2026 | 10.65 | 10.70 | 10.50 | 10.55 | 10.37 | -0.47% | 45,565 |
| Feb 10, 2026 | 10.45 | 10.75 | 10.35 | 10.60 | 10.42 | 1.44% | 70,605 |
| Feb 9, 2026 | 10.40 | 10.50 | 10.20 | 10.45 | 10.27 | - | 52,085 |
| Feb 6, 2026 | 10.45 | 10.50 | 10.20 | 10.45 | 10.27 | 1.46% | 49,645 |
| Feb 5, 2026 | 10.50 | 10.60 | 10.25 | 10.30 | 10.12 | -1.90% | 73,770 |
| Feb 4, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.32 | 0.48% | 39,407 |
| Feb 3, 2026 | 10.30 | 10.65 | 10.30 | 10.45 | 10.27 | 1.46% | 31,900 |
| Feb 2, 2026 | 10.10 | 10.40 | 10.05 | 10.30 | 10.12 | 1.98% | 48,381 |
| Jan 30, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 9.93 | - | 36,517 |
| Jan 29, 2026 | 10.25 | 10.25 | 10.05 | 10.10 | 9.93 | - | 32,032 |
| Jan 28, 2026 | 10.20 | 10.35 | 10.10 | 10.10 | 9.93 | -2.42% | 39,220 |
| Jan 27, 2026 | 10.50 | 10.55 | 10.25 | 10.35 | 10.17 | -0.48% | 49,635 |
| Jan 26, 2026 | 10.15 | 10.65 | 10.05 | 10.40 | 10.22 | 1.46% | 134,421 |
| Jan 23, 2026 | 9.82 | 10.30 | 9.74 | 10.25 | 10.08 | 5.67% | 148,901 |
| Jan 22, 2026 | 9.68 | 9.86 | 9.64 | 9.70 | 9.53 | 1.04% | 68,960 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.44 | - | 25,725 |
| Jan 20, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.44 | -2.44% | 28,982 |
| Jan 19, 2026 | 9.98 | 9.98 | 9.74 | 9.84 | 9.67 | -0.20% | 39,077 |
| Jan 16, 2026 | 9.78 | 9.94 | 9.68 | 9.86 | 9.69 | 0.41% | 65,612 |
| Jan 15, 2026 | 9.72 | 9.84 | 9.68 | 9.82 | 9.65 | 1.03% | 87,671 |
| Jan 14, 2026 | 9.64 | 9.78 | 9.52 | 9.72 | 9.55 | 2.10% | 70,784 |
| Jan 13, 2026 | 9.58 | 9.66 | 9.48 | 9.52 | 9.36 | -0.21% | 64,306 |
| Jan 12, 2026 | 9.20 | 9.62 | 9.20 | 9.54 | 9.38 | 2.80% | 100,483 |
| Jan 9, 2026 | 9.34 | 9.54 | 9.24 | 9.28 | 9.12 | -0.64% | 42,255 |
| Jan 8, 2026 | 9.30 | 9.40 | 9.20 | 9.34 | 9.18 | 1.08% | 25,819 |
| Jan 7, 2026 | 9.42 | 9.46 | 9.20 | 9.24 | 9.08 | -1.49% | 20,919 |
| Jan 6, 2026 | 9.54 | 9.54 | 9.34 | 9.38 | 9.22 | -0.42% | 13,716 |
| Jan 5, 2026 | 9.52 | 9.52 | 9.42 | 9.42 | 9.26 | -0.84% | 10,819 |
| Jan 2, 2026 | 9.58 | 9.62 | 9.48 | 9.50 | 9.34 | -0.84% | 10,618 |
| Dec 30, 2025 | 9.46 | 9.60 | 9.44 | 9.58 | 9.42 | 0.84% | 10,714 |
| Dec 29, 2025 | 9.54 | 9.56 | 9.46 | 9.50 | 9.34 | 0.21% | 13,929 |
| Dec 23, 2025 | 9.50 | 9.58 | 9.46 | 9.48 | 9.32 | -1.04% | 10,780 |
| Dec 22, 2025 | 9.60 | 9.62 | 9.46 | 9.58 | 9.42 | 0.63% | 8,788 |
| Dec 19, 2025 | 9.58 | 9.64 | 9.52 | 9.52 | 9.36 | -0.63% | 10,632 |
| Dec 18, 2025 | 9.56 | 9.60 | 9.50 | 9.58 | 9.42 | 0.21% | 15,239 |
| Dec 17, 2025 | 9.80 | 9.80 | 9.42 | 9.56 | 9.40 | -2.45% | 52,329 |
| Dec 16, 2025 | 9.88 | 9.98 | 9.70 | 9.80 | 9.63 | 0.41% | 46,835 |
| Dec 15, 2025 | 9.90 | 10.05 | 9.70 | 9.76 | 9.59 | -0.81% | 52,344 |
| Dec 12, 2025 | 9.70 | 9.86 | 9.68 | 9.84 | 9.67 | 2.07% | 45,168 |
| Dec 11, 2025 | 9.52 | 9.68 | 9.52 | 9.64 | 9.48 | -0.41% | 20,292 |
| Dec 10, 2025 | 9.66 | 9.86 | 9.58 | 9.68 | 9.52 | 0.21% | 52,226 |
| Dec 9, 2025 | 9.40 | 9.66 | 9.32 | 9.66 | 9.50 | 3.87% | 47,618 |
| Dec 8, 2025 | 9.30 | 9.42 | 9.30 | 9.30 | 9.14 | -0.43% | 16,957 |
| Dec 5, 2025 | 9.32 | 9.44 | 9.30 | 9.34 | 9.18 | -0.64% | 24,520 |
| Dec 4, 2025 | 9.34 | 9.44 | 9.30 | 9.40 | 9.24 | 0.64% | 18,395 |
| Dec 3, 2025 | 9.46 | 9.56 | 9.32 | 9.34 | 9.18 | -0.85% | 17,710 |
| Dec 2, 2025 | 9.46 | 9.48 | 9.38 | 9.42 | 9.26 | 0.64% | 18,119 |
| Dec 1, 2025 | 9.42 | 9.52 | 9.36 | 9.36 | 9.20 | -1.89% | 19,172 |