Skip to main content
TREVI - Finanziaria Industriale S.p.A. (BIT:TFIN)
Italy flag Italy · Delayed Price · Currency is EUR
0.297
-0.007 (-2.43%)
At close: Apr 28, 2026

BIT:TFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.310.300.30--0.98%993,078
Apr 27, 20260.300.310.300.300.302.28%1,865,912
Apr 24, 20260.310.310.300.300.30-2.23%2,357,152
Apr 23, 20260.300.310.300.300.300.40%3,145,511
Apr 22, 20260.300.310.300.300.300.13%1,915,127
Apr 21, 20260.310.310.300.300.30-1.24%4,259,153
Apr 20, 20260.300.320.290.310.312.33%7,518,301
Apr 17, 20260.290.300.290.300.303.81%4,633,863
Apr 16, 20260.300.300.280.290.29-2.89%5,115,276
Apr 15, 20260.310.310.290.300.30-2.30%4,447,390
Apr 14, 20260.300.320.300.300.302.01%6,430,238
Apr 13, 20260.320.320.300.300.30-5.74%6,094,034
Apr 10, 20260.330.340.320.320.32-4.52%5,828,116
Apr 9, 20260.340.350.330.330.33-5.20%3,051,453
Apr 8, 20260.360.360.340.350.357.63%6,044,882
Apr 7, 20260.330.350.320.330.330.37%5,754,099
Apr 2, 20260.330.350.320.320.32-4.71%6,400,278
Apr 1, 20260.340.360.340.340.343.98%7,530,510
Mar 31, 20260.310.330.300.330.3311.60%14,296,820
Mar 30, 20260.350.370.270.290.29-34.08%25,805,070
Mar 27, 20260.470.470.440.440.44-3.89%3,170,599
Mar 26, 20260.470.470.460.460.46-3.85%2,276,631
Mar 25, 20260.480.490.480.480.482.78%4,357,520
Mar 24, 20260.490.490.460.470.47-3.31%3,787,586
Mar 23, 20260.450.500.430.480.484.88%6,735,114
Mar 20, 20260.490.490.460.460.46-3.45%4,119,055
Mar 19, 20260.520.520.470.480.48-8.78%5,809,069
Mar 18, 20260.550.550.510.520.52-0.57%2,017,498
Mar 17, 20260.560.560.530.530.53-2.59%3,471,201
Mar 16, 20260.610.610.530.540.54-10.58%7,917,073
Mar 13, 20260.620.630.600.610.61-4.87%2,215,902
Mar 12, 20260.670.680.630.640.64-5.50%3,801,681
Mar 11, 20260.660.680.650.670.671.97%2,608,195
Mar 10, 20260.670.680.650.660.662.17%2,461,338
Mar 9, 20260.610.650.600.650.652.05%3,790,407
Mar 6, 20260.680.680.620.630.63-5.38%6,217,876
Mar 5, 20260.700.720.670.670.67-5.64%3,340,092
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