Skip to main content
Banca IFIS S.p.A. (BIT:IF)
Italy flag Italy · Delayed Price · Currency is EUR
23.10
-0.46 (-1.95%)
At close: Mar 5, 2026

Banca IFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.5823.6823.0023.1023.10-1.95%206,890
Mar 4, 202623.2023.6822.9023.5623.560.94%286,858
Mar 3, 202623.9823.9823.0223.3423.34-3.31%298,813
Mar 2, 202624.1024.3223.6024.1424.14-1.87%263,392
Feb 27, 202624.6024.8024.3624.6024.60-167,906
Feb 26, 202624.7224.7624.4424.6024.60-0.16%186,967
Feb 25, 202624.5624.8224.4624.6424.640.24%150,046
Feb 24, 202624.7624.7824.4024.5824.58-0.81%172,013
Feb 23, 202624.8825.1524.7024.7824.78-0.08%178,818
Feb 20, 202624.7424.8624.5624.8024.800.90%123,150
Feb 19, 202624.7624.8024.4824.5824.58-0.41%176,834
Feb 18, 202625.0825.1624.5624.6824.68-1.52%372,993
Feb 17, 202624.8825.1624.7625.0625.060.72%183,197
Feb 16, 202625.4225.7824.8224.8824.88-2.43%189,203
Feb 13, 202625.0025.6225.0025.5025.500.95%212,806
Feb 12, 202625.4625.8624.9225.2625.260.72%379,771
Feb 11, 202627.0027.0025.0825.0825.08-6.90%645,311
Feb 10, 202627.2027.3426.9226.9426.94-0.96%182,468
Feb 9, 202627.2027.3827.0227.2027.200.67%120,247
Feb 6, 202627.0027.0426.7027.0227.02-0.44%128,498
Feb 5, 202627.4027.7226.9627.1427.14-1.45%241,342
Feb 4, 202627.2627.6427.1427.5427.541.03%228,784
Feb 3, 202627.6027.7027.2227.2627.26-0.66%157,178
Feb 2, 202627.2027.5027.0027.4427.44-235,942
Jan 30, 202627.3227.5427.1427.4427.440.96%202,244
Jan 29, 202627.1427.3627.0627.1827.18-267,404
Jan 28, 202627.1627.2226.9827.1827.180.30%136,159
Jan 27, 202626.7227.2826.6627.1027.101.80%174,358
Jan 26, 202626.4226.7426.3426.6226.621.22%103,363
Jan 23, 202626.5426.5426.2626.3026.30-0.90%76,182
Jan 22, 202626.3226.7026.1226.5426.541.30%182,664
Jan 21, 202626.3826.3825.7826.2026.20-0.61%132,094
Jan 20, 202626.5826.6026.0026.3626.36-1.20%168,916
Jan 19, 202626.5826.8626.2626.6826.68-0.37%157,151
Jan 16, 202626.9026.9026.5826.7826.78-0.15%115,584
Jan 15, 202627.6027.6026.0026.8226.82-2.19%224,510
Jan 14, 202626.2627.4626.2027.4227.425.22%473,197
Jan 13, 202625.8826.2825.8026.0626.060.70%117,251
Jan 12, 202626.1826.1825.7625.8825.88-1.07%148,152
Jan 9, 202626.4226.4826.0026.1626.16-0.83%119,265
Jan 8, 202625.9426.3825.8026.3826.381.70%328,788
Jan 7, 202625.8425.9825.6225.9425.940.93%122,764
Jan 6, 202625.9426.1225.7025.7025.70-0.93%217,056
Jan 5, 202625.8426.0025.4825.9425.941.25%250,354
Jan 2, 202625.3825.7625.3025.6225.620.95%254,664
Dec 30, 202525.0225.4225.0225.3825.381.36%138,968
Dec 29, 202525.1425.2024.9425.0425.04-0.32%118,928
Dec 23, 202525.3425.3425.0025.1225.12-0.48%73,102
Dec 22, 202525.3625.4024.8425.2425.24-0.47%211,297
Dec 19, 202525.4625.5625.2225.3625.36-147,612
Dec 18, 202525.4225.5425.2425.3625.36-115,747
Dec 17, 202525.3625.7225.3625.3625.360.71%243,643
Dec 16, 202525.0025.2024.9625.1825.180.32%127,488
Dec 15, 202525.0625.1624.7825.1025.101.29%173,305
Dec 12, 202524.7625.0824.7624.7824.780.16%114,056
Dec 11, 202524.7624.8224.3824.7424.740.24%143,617
Dec 10, 202525.1625.1624.5624.6824.68-2.06%183,799
Dec 9, 202524.6425.2024.5025.2025.202.52%319,910
Dec 8, 202524.4025.0424.2824.5824.581.82%377,340
Dec 5, 202524.0024.4023.9424.1424.140.67%166,185
Dec 4, 202524.3424.3623.8423.9823.98-1.48%270,505
Dec 3, 202524.8624.9024.3024.3424.34-2.25%250,522
Dec 2, 202524.6425.0024.6224.9024.900.81%291,887
Dec 1, 202524.6824.9824.3224.7024.70-0.40%207,782
Nov 28, 202524.9425.0024.6424.8024.800.32%155,766
Nov 27, 202525.0025.1024.6024.7224.72-1.12%149,470
Nov 26, 202524.8625.1024.6425.0025.000.89%191,076
Nov 25, 202524.1224.7824.0224.7824.783.25%183,743
Nov 24, 202524.1424.1623.7024.0024.00-3.77%420,074
Nov 21, 202525.1825.2024.5624.9423.74-0.95%535,501
Nov 20, 202525.4425.7825.1825.1823.97-432,022
Nov 19, 202524.7625.1824.6225.1823.971.45%246,450
Nov 18, 202525.2825.2824.6624.8223.63-2.28%405,557
Nov 17, 202525.7425.9625.4025.4024.18-1.01%486,561
Nov 14, 202525.6025.7025.1625.6624.43-0.23%441,547
Nov 13, 202525.3425.7825.2625.7224.481.50%452,338
Nov 12, 202525.0825.4224.7025.3424.121.77%563,107
Nov 11, 202523.2225.0223.1224.9023.708.36%1,427,459
Nov 10, 202522.7823.1822.6422.9821.872.41%337,579
Nov 7, 202522.4022.6222.2422.4421.360.90%114,970
Nov 6, 202522.4822.5622.2422.2421.17-0.80%92,119
Nov 5, 202522.2022.4822.0622.4221.340.72%138,740
Nov 4, 202522.4622.4822.1022.2621.19-1.85%200,601
Nov 3, 202522.4422.8222.4022.6821.591.25%183,889
Oct 31, 202522.4222.5222.2222.4021.320.09%170,222
Oct 30, 202522.4822.4822.1622.3821.300.09%106,359
Oct 29, 202522.4622.5022.3222.3621.28-0.18%97,360
Oct 28, 202522.3222.4022.1022.4021.320.36%108,204
Oct 27, 202522.2022.4622.0422.3221.251.18%137,982
Oct 24, 202522.3622.3621.9422.0621.00-1.43%221,142
Oct 23, 202522.4022.5822.3022.3821.30-0.18%67,227
Oct 22, 202522.3022.4222.0622.4221.340.63%367,746
Oct 21, 202522.2622.5422.2622.2821.210.18%103,456
Oct 20, 202522.1822.3022.0822.2421.170.82%95,866
Oct 17, 202522.0022.1221.6022.0621.00-0.27%225,062
Oct 16, 202522.2822.3821.9622.1221.06-0.45%183,743
Oct 15, 202522.8222.8222.2222.2221.15-2.20%165,673
Oct 14, 202522.7822.7822.4222.7221.63-0.79%170,384
Oct 13, 202522.8623.2222.7822.9021.800.62%162,877
Oct 10, 202523.1023.2222.7222.7621.66-0.61%137,216