Skip to main content
TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy flag Italy · Delayed Price · Currency is EUR
0.646
+0.067 (11.57%)
At close: Dec 5, 2025

BIT:TFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.540.560.530.550.551.68%6,313,328
Oct 8, 20250.540.540.530.540.54-2,678,312
Oct 7, 20250.550.550.530.540.54-2.01%3,269,311
Oct 6, 20250.550.550.540.550.55-0.54%2,043,340
Oct 3, 20250.550.570.540.550.550.36%6,578,039
Oct 2, 20250.540.560.540.550.552.23%5,477,304
Oct 1, 20250.540.550.530.540.54-0.37%2,149,582
Sep 30, 20250.540.560.540.540.54-1.82%4,411,933
Sep 29, 20250.550.560.540.550.552.23%4,908,814
Sep 26, 20250.570.570.520.540.54-5.29%10,406,110
Sep 25, 20250.590.600.560.570.57-3.24%4,474,458
Sep 24, 20250.570.590.560.590.594.64%5,891,368
Sep 23, 20250.530.560.530.560.566.06%11,202,890
Sep 22, 20250.500.530.490.530.535.60%6,630,146
Sep 19, 20250.500.540.490.500.500.91%8,183,536
Sep 18, 20250.500.500.490.500.501.12%670,552
Sep 17, 20250.500.500.480.490.49-0.20%1,301,707
Sep 16, 20250.500.500.490.490.49-1.21%1,173,259
Sep 15, 20250.530.530.500.500.50-3.68%4,459,568
Sep 12, 20250.510.520.500.520.520.39%2,944,586
Sep 11, 20250.480.520.480.510.517.42%4,563,766
Sep 10, 20250.490.490.470.480.48-1.54%1,368,180
Sep 9, 20250.490.490.480.490.49-1,924,202
Sep 8, 20250.470.490.460.490.497.05%4,336,111
Sep 5, 20250.460.460.450.450.450.33%1,478,064
Sep 4, 20250.440.470.430.450.451.91%5,161,026
Sep 3, 20250.480.480.430.440.44-6.03%6,111,517
Sep 2, 20250.500.500.470.470.47-5.12%2,536,009
Sep 1, 20250.500.510.490.500.501.53%1,379,527
Aug 29, 20250.490.500.480.490.490.62%1,588,731
Aug 28, 20250.490.500.480.490.49-0.81%2,847,152
Aug 27, 20250.500.500.480.490.49-0.71%4,438,175
Aug 26, 20250.500.500.490.500.50-2.17%2,509,726
Aug 25, 20250.520.520.500.510.51-0.78%2,530,002
Aug 22, 20250.510.520.500.510.51-2,907,080
Aug 21, 20250.490.520.490.510.513.87%6,370,620
Aug 20, 20250.510.530.480.490.49-4.10%7,322,340
Aug 19, 20250.480.510.480.510.515.57%9,858,261
Aug 18, 20250.500.520.480.490.49-1.32%9,860,336
Aug 14, 20250.470.500.460.490.496.16%14,064,750
Aug 13, 20250.440.480.440.460.466.19%13,726,630
Aug 12, 20250.430.460.410.440.443.32%21,689,960
Aug 11, 20250.370.420.370.420.4215.62%14,141,220
Aug 8, 20250.360.370.350.370.379.61%20,795,340
Aug 7, 20250.330.350.330.330.33-0.89%1,447,062
Aug 6, 20250.330.340.330.340.342.44%1,021,707
Aug 5, 20250.340.340.320.330.331.71%916,930
Aug 4, 20250.330.330.320.320.32-1.23%1,765,665
Aug 1, 20250.340.340.320.330.33-2.97%2,024,862
Jul 31, 20250.340.350.340.340.34-1.75%724,293
Jul 30, 20250.340.350.340.340.34-0.44%991,992
Jul 29, 20250.350.350.340.340.34-489,794
Jul 28, 20250.350.350.340.340.34-1.71%731,332
Jul 25, 20250.360.360.340.350.350.43%943,638
Jul 24, 20250.360.370.350.350.35-2.38%2,689,437
Jul 23, 20250.340.360.340.360.367.21%4,609,354
Jul 22, 20250.330.360.330.330.33-0.45%2,682,182
Jul 21, 20250.340.340.330.330.33-1.33%1,527,971
Jul 18, 20250.340.350.340.340.34-0.44%238,973