Finanza.tech S.p.A. (BIT:FTC)
Italy
· Delayed Price · Currency is EUR 0.260
0.00 (0.00%)
At close: Dec 5, 2025
Finanza.tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 20,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 20,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 21,000 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.66% | 29,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.31% | 26,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 4,000 |
| Nov 26, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -6.55% | 57,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | 20,000 |
| Nov 24, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -6.33% | 29,000 |
| Nov 21, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -0.94% | 38,000 |
| Nov 20, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.33% | 27,000 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.61% | 9,000 |
| Nov 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.61% | 9,000 |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.45% | 10,000 |
| Nov 13, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.25% | 12,000 |
| Nov 12, 2025 | 0.34 | 0.36 | 0.30 | 0.31 | 0.31 | -12.57% | 59,000 |
| Nov 11, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 74,000 |
| Nov 10, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 85,000 |
| Nov 7, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 113,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,000 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.27% | 53,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.38% | 34,000 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.79% | 5,000 |
| Oct 31, 2025 | 0.33 | 0.35 | 0.29 | 0.29 | 0.29 | -11.04% | 242,000 |
| Oct 30, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 12.41% | 51,000 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 28, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 6.62% | 57,000 |
| Oct 27, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.12% | 54,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.54% | 18,000 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.47% | 4,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | 2,000 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 38,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -7.31% | 121,000 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.14% | 35,000 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.18% | 6,000 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 2.23% | 18,000 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -4.56% | 15,000 |
| Oct 13, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.11% | 42,000 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.17% | 8,000 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | 13,000 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 7,000 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.13% | 2,000 |
| Oct 6, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.97% | 61,000 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -8.51% | 38,000 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.30% | 14,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.35% | 43,000 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 29, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.07% | 34,000 |
| Sep 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.46% | 10,000 |
| Sep 25, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 5.21% | 41,000 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.83% | 8,000 |
| Sep 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.19% | 12,000 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.76% | 2,000 |
| Sep 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 18, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 0.59% | 15,000 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.29% | 4,000 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,000 |
| Sep 15, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 2.10% | 11,000 |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,000 |
| Sep 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.48% | 50,000 |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.15% | 36,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 5,000 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.10% | 51,000 |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.47% | 9,000 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 29, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | 5.20% | 45,000 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.35% | 13,000 |
| Aug 27, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 14,000 |
| Aug 26, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 2.29% | 73,000 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 7,000 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 34,000 |
| Aug 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 6,000 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | 1,000 |
| Aug 18, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.58% | 11,000 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.93% | 10,000 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -1.78% | 93,000 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -5.07% | 20,000 |
| Aug 11, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 8,000 |
| Aug 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.86% | 15,000 |
| Aug 7, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 0.86% | 51,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -5.96% | 22,000 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.86% | 10,000 |
| Aug 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.87% | 18,000 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.73% | 32,000 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | 3,000 |
| Jul 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.28% | 9,000 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 28, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.72% | 46,000 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 11,000 |
| Jul 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | 14,000 |
| Jul 23, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -0.97% | 49,000 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.99% | 15,000 |
| Jul 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.14% | 14,000 |
| Jul 18, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.24% | 13,000 |