Skip to main content
Generalfinance S.p.A. (BIT:GF)
Italy flag Italy · Delayed Price · Currency is EUR
20.40
-0.30 (-1.45%)
At close: Dec 5, 2025

Generalfinance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7020.9020.2020.4020.40-1.45%7,715
Dec 4, 202521.0021.2020.6020.7020.70-0.48%5,839
Dec 3, 202520.9021.0020.7020.8020.80-0.48%3,366
Dec 2, 202520.8020.9020.6020.9020.901.95%2,003
Dec 1, 202520.7020.7020.4020.5020.50-0.97%673
Nov 28, 202520.6020.7020.3020.7020.700.49%1,060
Nov 27, 202520.7020.7020.4020.6020.60-0.48%1,849
Nov 26, 202520.4020.7020.0020.7020.701.47%7,118
Nov 25, 202520.3020.7020.1020.4020.400.49%8,533
Nov 24, 202520.7020.7020.3020.3020.30-1.93%4,928
Nov 21, 202520.0020.9019.4020.7020.701.97%19,290
Nov 20, 202520.4020.5020.2020.3020.30-0.49%1,586
Nov 19, 202520.2020.5020.0020.4020.400.99%8,213
Nov 18, 202520.4020.4019.9020.2020.20-0.98%7,341
Nov 17, 202519.8520.5019.8520.4020.401.49%11,438
Nov 14, 202520.2020.2019.8520.1020.10-0.50%10,352
Nov 13, 202519.7020.2019.7020.2020.201.51%9,812
Nov 12, 202519.8019.9019.5019.9019.900.51%2,965
Nov 11, 202519.7019.9519.4019.8019.800.76%7,240
Nov 10, 202519.8019.8019.3019.6519.65-0.51%19,959
Nov 7, 202519.4019.8019.4019.7519.750.25%6,357
Nov 6, 202519.7020.2019.3519.7019.701.03%20,943
Nov 5, 202519.6019.6019.3019.5019.50-0.26%2,986
Nov 4, 202519.1519.6019.1519.5519.552.09%2,612
Nov 3, 202519.3019.3519.1519.1519.15-0.52%2,659
Oct 31, 202519.3019.5519.2519.2519.25-0.26%3,106
Oct 30, 202519.3519.4519.3019.3019.30-0.26%1,115
Oct 29, 202519.4519.4519.3519.3519.35-0.51%264
Oct 28, 202519.4019.5019.3519.4519.45-0.26%9,598
Oct 27, 202519.5019.7519.4519.5019.500.26%1,920
Oct 24, 202519.2519.7019.2019.4519.451.04%8,944
Oct 23, 202519.3519.5019.2519.2519.25-0.52%1,850
Oct 22, 202519.4519.5519.2519.3519.35-0.51%3,127
Oct 21, 202519.4019.5019.3019.4519.450.26%1,119
Oct 20, 202519.5519.5519.3019.4019.40-4,975
Oct 17, 202519.4519.4519.4019.4019.40-1.52%3,399
Oct 16, 202519.7519.8019.6519.7019.700.77%2,396
Oct 15, 202519.4519.8519.4519.5519.550.51%4,138
Oct 14, 202519.4019.5019.3519.4519.45-0.77%1,544
Oct 13, 202519.8519.8519.6019.6019.60-1.01%1,066
Oct 10, 202519.3019.8019.3019.8019.801.54%6,306
Oct 9, 202519.3019.5019.3019.5019.50-0.26%307
Oct 8, 202519.6019.6019.4019.5519.550.77%12,382
Oct 7, 202519.4519.7019.1519.4019.40-0.51%7,057
Oct 6, 202519.2519.5519.0519.5019.500.52%6,722
Oct 3, 202520.3020.3019.2019.4019.40-3.00%12,351
Oct 2, 202520.6020.7019.8520.0020.00-2.91%9,939
Oct 1, 202520.5020.7020.4020.6020.600.98%2,493
Sep 30, 202520.1020.5020.1020.4020.402.77%56,732
Sep 29, 202519.5520.3019.5519.8519.851.79%8,853
Sep 26, 202519.2519.5519.2019.5019.501.30%3,427
Sep 25, 202519.3519.5518.9519.2519.25-1.79%6,206
Sep 24, 202519.8519.8518.5019.6019.60-1.51%18,965
Sep 23, 202520.2020.7019.7519.9019.90-2.93%35,218
Sep 22, 202520.5020.8020.2020.5020.500.99%6,618
Sep 19, 202520.5020.6020.3020.3020.30-1.46%927
Sep 18, 202520.5020.6020.1020.6020.600.49%10,551
Sep 17, 202520.2020.5019.8520.5020.501.49%12,631
Sep 16, 202520.1020.2019.9520.2020.201.25%17,207
Sep 15, 202520.1020.2019.9019.9519.95-0.75%54,987
Sep 12, 202520.2020.6019.8520.1020.10-15,736
Sep 11, 202519.9020.4019.8520.1020.101.52%14,551
Sep 10, 202519.6519.9519.6519.8019.802.06%6,896
Sep 9, 202519.5519.7519.2019.4019.400.52%5,701
Sep 8, 202518.6019.7518.3519.3019.305.18%12,202
Sep 5, 202518.7519.0518.3518.3518.35-1.34%12,124
Sep 4, 202519.6520.8018.3018.6018.60-2.11%27,641
Sep 3, 202518.0019.1018.0019.0019.006.74%17,269
Sep 2, 202517.5018.1017.5017.8017.802.59%20,095
Sep 1, 202517.2017.3517.2017.3517.350.87%4,627
Aug 29, 202517.2017.4517.2017.2017.20-6,574
Aug 28, 202517.0017.2016.9517.2017.200.58%7,111
Aug 27, 202517.2017.2017.0017.1017.10-0.58%1,818
Aug 26, 202517.0017.2016.9517.2017.200.29%7,947
Aug 25, 202516.9017.2516.9017.1517.151.48%6,174
Aug 22, 202516.9517.0016.9016.9016.90-2,825
Aug 21, 202516.8517.0016.8516.9016.90-0.29%2,987
Aug 20, 202516.8016.9516.8016.9516.95-3,272
Aug 19, 202516.9517.0016.8016.9516.95-3,343
Aug 18, 202516.6017.0016.3016.9516.952.11%33,611
Aug 14, 202516.6016.6016.6016.6016.600.30%493
Aug 13, 202516.4016.5516.3016.5516.55-5,388
Aug 12, 202516.5516.5516.5516.5516.55-624
Aug 11, 202516.3016.5516.3016.5516.550.61%6,125
Aug 8, 202516.6516.7016.3516.4516.45-1.20%12,224
Aug 7, 202516.5516.6516.5516.6516.650.60%1,658
Aug 6, 202516.5016.5516.5016.5516.550.91%7,716
Aug 5, 202516.2516.4016.2516.4016.400.92%3,267
Aug 4, 202516.3516.4516.2516.2516.25-0.31%1,153
Aug 1, 202516.4016.5016.2016.3016.30-1.81%2,618
Jul 31, 202516.4516.6516.4016.6016.60-0.60%1,049
Jul 30, 202516.7016.7016.5016.7016.70-0.60%15,210
Jul 29, 202516.9016.9016.1516.8016.80-1.18%13,370
Jul 28, 202516.8017.0016.7017.0017.000.89%12,446
Jul 25, 202517.0017.0016.7516.8516.85-0.88%5,015
Jul 24, 202516.9517.0016.9517.0017.000.89%2,008
Jul 23, 202516.9516.9516.6516.8516.85-3,131
Jul 22, 202516.9016.9516.8516.8516.85-2,415
Jul 21, 202516.7016.8516.6516.8516.85-1,242
Jul 18, 202516.8516.8516.7016.8516.85-1,317