Skip to main content
Banca IFIS S.p.A. (BIT:IF)
Italy flag Italy · Delayed Price · Currency is EUR
23.20
-0.02 (-0.09%)
Apr 29, 2026, 9:45 AM CET

Banca IFIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1823.4623.1223.2223.220.61%143,886
Apr 27, 202622.8023.5222.7423.0823.081.05%164,035
Apr 24, 202622.8022.9822.5822.8422.84-0.35%138,911
Apr 23, 202622.8423.1822.7422.9222.920.09%126,606
Apr 22, 202623.4823.4822.8222.9022.90-1.80%159,700
Apr 21, 202623.4823.7023.2023.3223.320.17%178,203
Apr 20, 202623.1223.6023.1223.2823.28-1.77%216,674
Apr 17, 202622.9623.7422.8223.7023.704.31%397,433
Apr 16, 202622.9623.1022.6222.7222.72-0.79%281,267
Apr 15, 202622.8022.9022.5222.9022.900.70%165,381
Apr 14, 202622.4022.7422.4022.7422.742.16%220,063
Apr 13, 202622.3622.4422.0222.2622.26-0.71%135,066
Apr 10, 202622.5022.6822.3222.4222.420.54%209,978
Apr 9, 202622.5822.5822.1022.3022.30-1.50%212,534
Apr 8, 202622.4423.1022.3022.6422.643.95%373,971
Apr 7, 202621.5621.8221.0421.7821.784.31%478,390
Apr 2, 202621.2421.2420.5820.8820.88-2.70%331,231
Apr 1, 202621.4021.8821.1821.4621.462.29%368,584
Mar 31, 202621.7221.8020.9020.9820.98-2.78%501,129
Mar 30, 202621.8421.8421.5421.5821.58-1.19%243,068
Mar 27, 202622.2022.2021.7221.8421.84-1.44%226,980
Mar 26, 202622.2222.2822.0422.1622.16-1.16%189,006
Mar 25, 202622.2422.6622.2022.4222.422.09%244,978
Mar 24, 202622.2422.2621.6621.9621.96-1.26%256,972
Mar 23, 202621.2622.5021.1222.2422.242.02%287,489
Mar 20, 202622.1622.3221.7821.8021.80-1.18%148,966
Mar 19, 202621.9222.1421.7822.0622.06-0.45%164,313
Mar 18, 202622.4222.4821.9222.1622.16-0.81%194,782
Mar 17, 202622.1622.4821.9622.3422.340.99%150,862
Mar 16, 202622.2822.4222.0022.1222.12-1.16%110,996
Mar 13, 202622.1822.4221.9022.3822.38-0.44%117,059
Mar 12, 202622.6822.6821.9822.4822.48-0.97%178,664
Mar 11, 202622.6822.9222.3622.7022.70-0.44%153,536
Mar 10, 202622.7022.9422.5622.8022.802.43%260,083
Mar 9, 202622.2022.2621.7622.2622.26-2.45%377,935
Mar 6, 202623.2823.2822.4022.8222.82-1.21%341,263
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