Skip to main content
Premia Finance S.p.A. (BIT:PFI)
Italy flag Italy · Delayed Price · Currency is EUR
0.690
-0.015 (-2.13%)
Dec 4, 2025, 5:51 PM CET

Premia Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.690.690.690.690.69--
Dec 4, 20250.730.730.690.690.69-2.13%3,500
Dec 3, 20250.710.710.710.710.710.71%500
Dec 2, 20250.700.700.700.700.70--
Dec 1, 20250.700.700.700.700.70--
Nov 28, 20250.700.700.700.700.70-500
Nov 27, 20250.700.700.700.700.70--
Nov 26, 20250.700.700.700.700.700.72%500
Nov 25, 20250.730.730.700.700.70-3.47%1,000
Nov 24, 20250.720.720.720.720.72-500
Nov 21, 20250.720.720.720.720.72-0.69%2,000
Nov 20, 20250.740.740.730.730.73-2.03%2,500
Nov 19, 20250.740.740.740.740.74-3.27%500
Nov 18, 20250.770.770.770.770.77-1.29%500
Nov 17, 20250.780.780.780.780.78-500
Nov 14, 20250.780.780.780.780.78-3.13%500
Nov 13, 20250.800.800.800.800.80-500
Nov 12, 20250.830.830.800.800.80-4.19%1,000
Nov 11, 20250.880.880.840.840.84-7.73%5,500
Nov 10, 20250.910.910.910.910.910.56%500
Nov 7, 20250.900.900.900.900.90-3.23%2,000
Nov 6, 20250.930.930.930.930.93--
Nov 5, 20250.930.930.930.930.931.09%500
Nov 4, 20250.920.920.920.920.92--
Nov 3, 20250.920.920.920.920.92-4.17%1,000
Oct 31, 20251.021.120.960.960.96-5.88%47,000
Oct 30, 20250.941.020.941.021.026.25%30,500
Oct 29, 20250.960.960.960.960.96--
Oct 28, 20250.960.960.960.960.96--
Oct 27, 20250.970.980.920.960.96-4.00%23,500
Oct 24, 20251.001.001.001.001.00--
Oct 23, 20250.971.000.961.001.003.09%22,500
Oct 22, 20250.940.970.940.970.974.30%6,000
Oct 21, 20250.930.930.930.930.93-0.53%500
Oct 20, 20250.910.940.910.940.942.75%3,000
Oct 17, 20250.890.910.890.910.913.41%2,000
Oct 16, 20250.830.880.830.880.882.33%4,000
Oct 15, 20250.860.860.860.860.862.99%500
Oct 14, 20250.860.860.840.840.84-2.34%3,500
Oct 13, 20250.800.860.800.860.863.64%3,500
Oct 10, 20250.830.830.800.830.83-1.20%7,500
Oct 9, 20250.810.840.810.840.843.09%4,000
Oct 8, 20250.810.810.790.810.81-0.61%1,500
Oct 7, 20250.780.820.780.820.825.84%13,000
Oct 6, 20250.780.820.770.770.771.99%10,500
Oct 3, 20250.780.790.750.760.760.67%9,000
Oct 2, 20250.780.780.750.750.750.67%4,000
Oct 1, 20250.770.780.750.750.750.68%5,000
Sep 30, 20250.740.740.740.740.74--
Sep 29, 20250.770.770.740.740.74-4.52%1,000
Sep 26, 20250.780.780.780.780.78--
Sep 25, 20250.780.780.780.780.78--
Sep 24, 20250.780.780.780.780.780.65%500
Sep 23, 20250.770.770.770.770.770.65%500
Sep 22, 20250.790.800.770.770.77-3.77%2,000
Sep 19, 20250.800.800.800.800.80-1.85%500
Sep 18, 20250.810.810.810.810.810.62%500
Sep 17, 20250.810.810.810.810.810.63%500
Sep 16, 20250.810.810.800.800.80-1.84%2,500
Sep 15, 20250.850.850.820.820.82-6.32%3,500
Sep 12, 20250.860.870.850.870.871.75%2,500
Sep 11, 20250.890.890.840.860.86-6.56%8,000
Sep 10, 20250.920.920.920.920.92-0.54%500
Sep 9, 20250.920.920.920.920.92--
Sep 8, 20250.920.920.920.920.920.55%500
Sep 5, 20250.900.920.900.920.92-2.66%3,000
Sep 4, 20250.940.940.940.940.94--
Sep 3, 20250.940.940.940.940.94-500
Sep 2, 20250.940.940.940.940.94--
Sep 1, 20250.920.940.890.940.94-1.05%6,000
Aug 29, 20251.101.120.950.950.95-16.67%43,500
Aug 28, 20251.141.231.081.141.14-4.20%36,000
Aug 27, 20251.161.261.161.191.19-0.83%27,000
Aug 26, 20251.181.291.161.201.20-1.64%19,500
Aug 25, 20251.131.221.131.221.226.09%11,500
Aug 22, 20251.071.151.071.151.155.50%3,500
Aug 21, 20251.091.091.091.091.09-0.91%500
Aug 20, 20251.061.101.061.101.104.76%2,000
Aug 19, 20250.981.050.981.051.052.94%4,000
Aug 18, 20250.981.020.961.021.024.62%8,000
Aug 14, 20250.940.980.940.980.98-1,000
Aug 13, 20250.930.980.930.980.985.41%1,500
Aug 12, 20250.920.930.920.930.930.54%1,000
Aug 11, 20250.850.920.850.920.925.14%7,000
Aug 8, 20250.840.880.830.880.885.42%6,000
Aug 7, 20250.830.830.800.830.83-6,500
Aug 6, 20250.800.830.770.830.833.75%20,000
Aug 5, 20250.740.800.740.800.804.58%5,000
Aug 4, 20250.740.770.740.770.775.52%2,000
Aug 1, 20250.670.740.670.730.735.07%6,500
Jul 31, 20250.680.690.660.690.69-1.43%6,500
Jul 30, 20250.680.700.680.700.704.48%2,500
Jul 29, 20250.670.670.670.670.67-0.74%500
Jul 28, 20250.680.680.680.680.683.05%1,000
Jul 25, 20250.630.680.630.660.664.80%14,500
Jul 24, 20250.610.630.610.630.634.17%20,000
Jul 23, 20250.640.640.590.600.60-0.83%24,000
Jul 22, 20250.630.640.600.610.61-1.63%16,500
Jul 21, 20250.630.630.600.620.62-3.91%1,000
Jul 18, 20250.640.640.610.640.64-3.03%2,000