Skip to main content
Banca IFIS S.p.A. (BIT:IF)
Italy flag Italy · Delayed Price · Currency is EUR
24.14
+0.16 (0.67%)
At close: Dec 5, 2025

Banca IFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202522.8023.1622.7422.9021.800.17%156,913
Oct 8, 202522.3022.8622.3022.8621.762.05%220,012
Oct 7, 202522.6622.7022.4022.4021.32-1.67%138,913
Oct 6, 202522.8022.8822.5022.7821.68-0.09%106,550
Oct 3, 202522.7023.0022.5622.8021.701.24%111,912
Oct 2, 202522.7822.8222.4622.5221.44-0.53%136,018
Oct 1, 202522.5622.7822.2422.6421.550.35%125,649
Sep 30, 202522.9422.9422.4022.5621.47-1.14%142,384
Sep 29, 202522.8823.1222.7422.8221.72-0.17%151,788
Sep 26, 202522.8423.0222.8022.8621.760.09%224,331
Sep 25, 202523.1823.2422.7022.8421.74-1.21%159,828
Sep 24, 202523.0623.4022.9223.1222.01-0.43%137,512
Sep 23, 202523.2023.3623.0623.2222.100.17%113,374
Sep 22, 202523.4823.4823.0023.1822.06-0.34%94,340
Sep 19, 202523.0623.3423.0623.2622.140.78%316,540
Sep 18, 202523.2023.3623.0623.0821.97-0.26%119,495
Sep 17, 202523.7023.7022.9623.1422.03-1.87%129,784
Sep 16, 202523.9023.9023.3423.5822.45-0.76%94,941
Sep 15, 202523.5424.0023.5423.7622.621.37%128,673
Sep 12, 202523.4823.6423.1423.4422.310.43%113,113
Sep 11, 202523.3223.4223.1623.3422.220.43%54,011
Sep 10, 202523.5023.5022.4223.2422.12-0.43%91,310
Sep 9, 202523.2023.5823.1023.3422.221.39%172,568
Sep 8, 202522.7223.1222.7223.0221.911.41%70,339
Sep 5, 202522.9223.0422.6022.7021.61-0.96%84,701
Sep 4, 202522.8623.1022.8622.9221.820.09%65,083
Sep 3, 202523.0023.2222.8022.9021.80-0.35%72,762
Sep 2, 202523.2823.2822.9422.9821.87-0.95%99,250
Sep 1, 202523.1423.2823.0023.2022.080.43%71,595
Aug 29, 202523.4023.4022.8623.1021.99-0.52%93,940
Aug 28, 202523.2023.3623.0823.2222.100.52%67,687
Aug 27, 202523.4823.5622.9023.1021.99-2.12%146,436
Aug 26, 202523.6023.6023.1823.6022.46-0.42%257,929
Aug 25, 202523.5624.1623.4023.7022.560.85%179,130
Aug 22, 202523.2623.6023.1623.5022.370.51%109,866
Aug 21, 202523.4023.4223.1423.3822.261.21%86,921
Aug 20, 202523.2023.2222.9823.1021.99-0.43%78,762
Aug 19, 202523.4623.4623.2023.2022.08-0.43%69,774
Aug 18, 202523.2823.7223.0223.3022.180.69%166,680
Aug 14, 202522.9623.2422.8223.1422.031.40%140,663
Aug 13, 202522.8422.9622.6622.8221.720.35%172,183
Aug 12, 202522.4222.7822.3822.7421.651.88%160,780
Aug 11, 202522.3622.4422.1622.3221.250.90%85,637
Aug 8, 202522.1222.2221.9822.1221.060.36%134,229
Aug 7, 202521.9022.3221.8622.0420.981.47%209,428
Aug 6, 202521.3621.8021.3221.7220.671.88%229,290
Aug 5, 202522.0022.2221.1621.3220.29-1.75%405,513
Aug 4, 202523.9423.9421.7021.7020.66-8.52%793,771
Aug 1, 202524.2624.6223.6423.7222.58-2.47%257,318
Jul 31, 202524.2024.3824.1024.3223.150.33%179,773
Jul 30, 202524.0824.3424.0224.2423.070.08%140,500
Jul 29, 202524.0024.4023.9824.2223.050.92%118,452
Jul 28, 202524.0624.2623.9224.0022.850.25%98,984
Jul 25, 202523.7423.9823.5623.9422.790.17%79,396
Jul 24, 202524.2624.2623.7223.9022.75-0.25%79,148
Jul 23, 202524.1824.2823.8623.9622.81-0.08%69,902
Jul 22, 202523.9024.0223.7623.9822.830.42%80,994
Jul 21, 202524.0024.0023.7823.8822.73-0.50%57,368
Jul 18, 202523.9624.1423.8624.0022.850.17%139,591