Società Editoriale Il Fatto S.p.A. (BIT:SEIF)
Italy
· Delayed Price · Currency is EUR 0.288
+0.010 (3.60%)
Last updated: Dec 3, 2025, 12:48 PM CET
BIT:SEIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.78% | 18,000 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.60% | 10,000 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.11% | 18,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 2,000 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.92% | 30,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.86% | 34,000 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.86% | 18,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.10% | 10,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | 28,000 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 6,000 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.37% | 34,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 54,000 |
| Nov 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.69% | 34,000 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.68% | 22,000 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.76% | 10,000 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.40% | 6,000 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 30,000 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 40,000 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.36% | 32,000 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.34% | 20,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 44,000 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 4,000 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.71% | 34,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 42,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -4.03% | 58,000 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 86,000 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.36% | 22,000 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 28,000 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | 8,000 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.68% | 52,000 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 78,000 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 12,000 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -2.60% | 68,000 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.65% | 30,000 |
| Oct 13, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.90% | 74,000 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -6.51% | 68,000 |
| Oct 9, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.59% | 74,000 |
| Oct 8, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.19% | 56,000 |
| Oct 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.59% | 30,000 |
| Oct 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 4,000 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | 60,000 |
| Oct 1, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -2.33% | 50,000 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.15% | 44,000 |
| Sep 29, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.19% | 56,000 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 34,000 |
| Sep 25, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -1.76% | 54,000 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.73% | 54,000 |
| Sep 23, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 3.59% | 28,000 |
| Sep 22, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -0.60% | 92,000 |
| Sep 19, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 8,000 |
| Sep 18, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.82% | 24,000 |
| Sep 17, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 20,000 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Sep 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.20% | 68,000 |
| Sep 12, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.21% | 46,000 |
| Sep 11, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 80,000 |
| Sep 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 16,000 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 14,000 |
| Sep 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 50,000 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | 32,000 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.53% | 36,000 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.28% | 28,000 |
| Sep 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.27% | 22,000 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.63% | 46,000 |
| Aug 28, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 24,000 |
| Aug 27, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.27% | 14,000 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | 8,000 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.60% | 4,000 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | 4,000 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.31% | 42,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 8,000 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 8,000 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.65% | 24,000 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | 24,000 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 34,000 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.63% | 18,000 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.23% | 14,000 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.89% | 2,000 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.45% | 4,000 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.88% | 14,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.84% | 4,000 |
| Jul 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.61% | 24,000 |
| Jul 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.61% | 32,000 |
| Jul 28, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 26,000 |
| Jul 25, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 62,000 |
| Jul 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.91% | 26,000 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.95% | 12,000 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.14% | 38,000 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.63% | 22,000 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |