BFF Bank S.p.A. (BIT:BFF)
Italy
· Delayed Price · Currency is EUR 11.15
+0.24 (2.20%)
Sep 26, 2025, 5:35 PM CET
BFF Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.98 | 11.15 | 10.98 | 11.15 | 11.15 | 2.20% | 339,747 |
| Sep 25, 2025 | 10.87 | 10.95 | 10.81 | 10.91 | 10.91 | -0.27% | 235,044 |
| Sep 24, 2025 | 11.00 | 11.17 | 10.94 | 10.94 | 10.94 | -0.91% | 300,006 |
| Sep 23, 2025 | 11.24 | 11.30 | 11.04 | 11.04 | 11.04 | -1.78% | 171,549 |
| Sep 22, 2025 | 11.00 | 11.26 | 10.87 | 11.24 | 11.24 | 2.09% | 349,648 |
| Sep 19, 2025 | 11.10 | 11.13 | 11.00 | 11.01 | 11.01 | -0.54% | 611,226 |
| Sep 18, 2025 | 11.07 | 11.12 | 10.98 | 11.07 | 11.07 | 0.09% | 235,370 |
| Sep 17, 2025 | 11.12 | 11.14 | 10.91 | 11.06 | 11.06 | -0.18% | 394,407 |
| Sep 16, 2025 | 11.29 | 11.31 | 11.07 | 11.08 | 11.08 | -1.16% | 153,459 |
| Sep 15, 2025 | 11.25 | 11.28 | 11.11 | 11.21 | 11.21 | 1.08% | 241,909 |
| Sep 12, 2025 | 11.06 | 11.19 | 11.03 | 11.09 | 11.09 | -0.18% | 337,269 |
| Sep 11, 2025 | 11.09 | 11.20 | 11.03 | 11.11 | 11.11 | 0.27% | 365,759 |
| Sep 10, 2025 | 11.02 | 11.08 | 10.97 | 11.08 | 11.08 | 0.73% | 306,380 |
| Sep 9, 2025 | 11.02 | 11.09 | 10.95 | 11.00 | 11.00 | 0.55% | 270,439 |
| Sep 8, 2025 | 10.92 | 10.96 | 10.85 | 10.94 | 10.94 | 1.02% | 144,252 |
| Sep 5, 2025 | 11.12 | 11.12 | 10.77 | 10.83 | 10.83 | -2.78% | 197,052 |
| Sep 4, 2025 | 11.01 | 11.14 | 10.88 | 11.14 | 11.14 | 1.64% | 265,221 |
| Sep 3, 2025 | 11.10 | 11.14 | 10.85 | 10.96 | 10.96 | -0.63% | 246,570 |
| Sep 2, 2025 | 11.25 | 11.40 | 11.02 | 11.03 | 11.03 | -1.87% | 227,819 |
| Sep 1, 2025 | 11.16 | 11.30 | 11.06 | 11.24 | 11.24 | 0.45% | 165,622 |
| Aug 29, 2025 | 11.27 | 11.36 | 11.16 | 11.19 | 11.19 | -0.80% | 200,015 |
| Aug 28, 2025 | 11.35 | 11.40 | 11.17 | 11.28 | 11.28 | 0.18% | 160,831 |
| Aug 27, 2025 | 11.49 | 11.49 | 11.16 | 11.26 | 11.26 | -0.44% | 129,160 |
| Aug 26, 2025 | 11.47 | 11.48 | 11.22 | 11.31 | 11.31 | -1.99% | 341,071 |
| Aug 25, 2025 | 11.40 | 11.54 | 11.38 | 11.54 | 11.54 | 0.79% | 154,879 |
| Aug 22, 2025 | 11.40 | 11.53 | 11.39 | 11.45 | 11.45 | 0.17% | 129,185 |
| Aug 21, 2025 | 11.39 | 11.50 | 11.35 | 11.43 | 11.43 | -0.17% | 133,064 |
| Aug 20, 2025 | 11.44 | 11.46 | 11.34 | 11.45 | 11.45 | 0.09% | 160,333 |
| Aug 19, 2025 | 11.52 | 11.56 | 11.41 | 11.44 | 11.44 | -0.26% | 189,303 |
| Aug 18, 2025 | 11.52 | 11.59 | 11.47 | 11.47 | 11.47 | - | 198,432 |
| Aug 14, 2025 | 11.52 | 11.67 | 11.47 | 11.47 | 11.47 | -0.26% | 330,864 |
| Aug 13, 2025 | 11.55 | 11.69 | 11.39 | 11.50 | 11.50 | - | 332,137 |
| Aug 12, 2025 | 11.30 | 11.54 | 11.23 | 11.50 | 11.50 | 2.59% | 235,681 |
| Aug 11, 2025 | 11.40 | 11.41 | 11.16 | 11.21 | 11.21 | -1.58% | 230,290 |
| Aug 8, 2025 | 11.13 | 11.39 | 11.10 | 11.39 | 11.39 | 1.70% | 275,602 |
| Aug 7, 2025 | 11.04 | 11.33 | 11.02 | 11.20 | 11.20 | 2.10% | 557,873 |
| Aug 6, 2025 | 10.70 | 11.46 | 10.69 | 10.97 | 10.97 | 4.58% | 1,095,851 |
| Aug 5, 2025 | 10.50 | 10.58 | 10.38 | 10.49 | 10.49 | -0.10% | 233,866 |
| Aug 4, 2025 | 10.48 | 10.54 | 10.40 | 10.50 | 10.50 | 1.45% | 197,765 |
| Aug 1, 2025 | 10.40 | 10.45 | 10.27 | 10.35 | 10.35 | -0.77% | 219,247 |
| Jul 31, 2025 | 10.60 | 10.75 | 10.43 | 10.43 | 10.43 | -1.14% | 257,324 |
| Jul 30, 2025 | 10.42 | 10.55 | 10.41 | 10.55 | 10.55 | 1.25% | 169,952 |
| Jul 29, 2025 | 10.24 | 10.52 | 10.24 | 10.42 | 10.42 | 0.48% | 178,624 |
| Jul 28, 2025 | 10.33 | 10.39 | 10.29 | 10.37 | 10.37 | 0.78% | 239,655 |
| Jul 25, 2025 | 10.17 | 10.32 | 10.12 | 10.29 | 10.29 | 0.68% | 149,317 |
| Jul 24, 2025 | 10.35 | 10.35 | 10.11 | 10.22 | 10.22 | 0.10% | 163,768 |
| Jul 23, 2025 | 10.22 | 10.34 | 10.21 | 10.21 | 10.21 | 0.20% | 267,704 |
| Jul 22, 2025 | 10.11 | 10.21 | 10.11 | 10.19 | 10.19 | 0.10% | 186,541 |
| Jul 21, 2025 | 10.20 | 10.22 | 10.13 | 10.18 | 10.18 | 0.10% | 171,957 |
| Jul 18, 2025 | 10.20 | 10.21 | 10.11 | 10.17 | 10.17 | -0.10% | 139,722 |