Skip to main content
TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy flag Italy · Delayed Price · Currency is EUR
0.669
-0.040 (-5.64%)
Last updated: Mar 5, 2026, 5:29 PM CET

BIT:TFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.700.720.690.71-0.28%1,144,928
Mar 4, 20260.700.720.670.710.712.75%4,007,954
Mar 3, 20260.810.810.690.690.69-13.86%6,628,385
Mar 2, 20260.760.810.750.800.800.50%4,114,385
Feb 27, 20260.810.810.780.800.801.27%2,033,754
Feb 26, 20260.790.820.780.790.79-0.88%2,878,771
Feb 25, 20260.800.810.780.790.790.89%5,175,355
Feb 24, 20260.750.810.750.790.794.79%7,904,314
Feb 23, 20260.740.760.730.750.752.32%2,301,038
Feb 20, 20260.730.740.720.730.730.96%2,656,265
Feb 19, 20260.770.770.700.730.73-5.46%6,719,600
Feb 18, 20260.750.770.730.770.774.20%2,374,165
Feb 17, 20260.720.750.710.740.741.93%2,959,906
Feb 16, 20260.710.720.700.720.721.97%1,161,768
Feb 13, 20260.710.710.700.710.71-0.56%1,668,362
Feb 12, 20260.710.730.710.710.71-0.42%1,791,898
Feb 11, 20260.730.730.710.720.72-0.55%1,150,552
Feb 10, 20260.720.730.710.720.72-1,871,319
Feb 9, 20260.700.730.700.720.723.89%2,055,627
Feb 6, 20260.690.700.680.690.690.87%1,149,328
Feb 5, 20260.690.700.680.690.69-1.43%2,368,588
Feb 4, 20260.710.720.700.700.70-1.83%1,628,989
Feb 3, 20260.730.730.710.710.71-2.07%1,536,820
Feb 2, 20260.710.740.690.730.733.57%2,574,487
Jan 30, 20260.720.720.700.700.70-1.13%1,880,140
Jan 29, 20260.710.740.700.710.711.43%4,228,476
Jan 28, 20260.700.710.690.700.700.72%1,640,529
Jan 27, 20260.700.710.680.690.69-1.00%2,673,413
Jan 26, 20260.720.720.690.700.70-3.58%3,278,467
Jan 23, 20260.740.760.730.730.73-1.36%3,794,230
Jan 22, 20260.720.740.710.740.743.80%4,170,676
Jan 21, 20260.700.720.680.710.713.95%4,013,981
Jan 20, 20260.680.690.650.680.68-1.16%4,986,601
Jan 19, 20260.680.710.680.690.69-0.29%1,013,402
Jan 16, 20260.700.710.680.690.690.29%2,029,210
Jan 15, 20260.730.730.690.690.69-4.43%3,402,975
Jan 14, 20260.730.750.720.720.72-1.09%4,814,151
Jan 13, 20260.710.730.690.730.734.13%3,327,696
Jan 12, 20260.700.710.690.700.700.29%2,323,416
Jan 9, 20260.710.710.690.700.70-1.96%2,439,707
Jan 8, 20260.740.750.710.710.71-3.64%3,373,880
Jan 7, 20260.720.750.710.740.743.93%4,867,048
Jan 6, 20260.710.720.700.710.711.28%3,454,606
Jan 5, 20260.690.720.670.700.703.53%4,789,987
Jan 2, 20260.640.690.640.680.687.09%4,579,522
Dec 30, 20250.630.640.620.640.640.63%1,261,956
Dec 29, 20250.620.630.600.630.630.96%2,695,045
Dec 23, 20250.670.670.620.630.63-5.30%3,282,598
Dec 22, 20250.640.660.630.660.662.96%2,828,711
Dec 19, 20250.660.660.630.640.64-1.23%1,979,657
Dec 18, 20250.640.650.620.650.650.31%4,554,138
Dec 17, 20250.670.700.640.650.65-2.71%5,501,970
Dec 16, 20250.680.690.660.670.67-2.21%3,953,652
Dec 15, 20250.690.700.670.680.68-2.44%4,651,266
Dec 12, 20250.670.710.660.700.705.61%8,685,842
Dec 11, 20250.660.670.650.660.660.76%3,677,438
Dec 10, 20250.640.680.630.660.662.66%5,755,740
Dec 9, 20250.640.640.620.640.64-0.16%4,571,570
Dec 8, 20250.640.650.580.640.64-1.08%9,240,508
Dec 5, 20250.580.650.580.650.6511.57%12,893,040
Dec 4, 20250.570.590.550.580.58-6,338,027
Dec 3, 20250.540.580.530.580.588.83%9,575,837
Dec 2, 20250.510.530.500.530.535.77%4,537,880
Dec 1, 20250.490.510.480.500.503.29%4,138,169
Nov 28, 20250.470.490.460.490.492.96%3,852,876
Nov 27, 20250.460.480.460.470.472.16%2,977,394
Nov 26, 20250.450.480.450.460.463.93%5,372,273
Nov 25, 20250.440.450.430.450.452.18%3,622,545
Nov 24, 20250.430.440.420.440.445.83%2,492,627
Nov 21, 20250.410.420.410.410.41-1.44%1,815,770
Nov 20, 20250.410.420.410.420.422.08%1,210,033
Nov 19, 20250.420.420.400.410.41-2.73%5,018,091
Nov 18, 20250.410.430.410.420.420.36%3,651,175
Nov 17, 20250.440.440.410.420.42-1.53%3,867,359
Nov 14, 20250.470.470.420.430.43-2.29%7,528,545
Nov 13, 20250.440.450.430.440.440.93%4,113,253
Nov 12, 20250.420.440.420.430.432.73%5,152,984
Nov 11, 20250.410.420.400.420.422.94%3,382,694
Nov 10, 20250.410.430.410.410.41-0.12%1,944,332
Nov 7, 20250.420.430.400.410.41-3.08%3,753,093
Nov 6, 20250.420.440.420.420.420.72%3,763,940
Nov 5, 20250.420.420.410.420.420.96%3,386,126
Nov 4, 20250.420.430.410.420.42-2.47%4,051,308
Nov 3, 20250.440.440.420.430.43-2.63%8,332,843
Oct 31, 20250.510.520.430.440.44-17.39%28,245,090
Oct 30, 20250.520.540.470.530.530.76%10,376,550
Oct 29, 20250.530.530.520.530.53-0.38%1,100,821
Oct 28, 20250.530.540.520.530.53-0.19%2,906,968
Oct 27, 20250.550.590.530.530.53-3.83%10,882,390
Oct 24, 20250.510.550.510.550.557.44%7,579,250
Oct 23, 20250.510.510.500.510.512.00%2,241,137
Oct 22, 20250.490.520.490.500.502.77%5,821,815
Oct 21, 20250.490.500.480.490.490.31%2,334,588
Oct 20, 20250.500.500.480.490.491.04%1,803,003
Oct 17, 20250.490.500.470.480.48-4.37%3,888,317
Oct 16, 20250.510.520.490.500.50-2,566,465
Oct 15, 20250.520.530.500.500.50-2.90%2,249,831
Oct 14, 20250.510.520.500.520.522.37%2,952,251
Oct 13, 20250.520.530.510.510.51-1.94%1,888,085
Oct 10, 20250.550.560.510.520.52-5.49%4,925,001