Generalfinance S.p.A. (BIT:GF)
Italy
· Delayed Price · Currency is EUR 20.40
-0.30 (-1.45%)
At close: Dec 5, 2025
Generalfinance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | -1.45% | 7,715 |
| Dec 4, 2025 | 21.00 | 21.20 | 20.60 | 20.70 | 20.70 | -0.48% | 5,839 |
| Dec 3, 2025 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | -0.48% | 3,366 |
| Dec 2, 2025 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 1.95% | 2,003 |
| Dec 1, 2025 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | -0.97% | 673 |
| Nov 28, 2025 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 1,060 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | -0.48% | 1,849 |
| Nov 26, 2025 | 20.40 | 20.70 | 20.00 | 20.70 | 20.70 | 1.47% | 7,118 |
| Nov 25, 2025 | 20.30 | 20.70 | 20.10 | 20.40 | 20.40 | 0.49% | 8,533 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 4,928 |
| Nov 21, 2025 | 20.00 | 20.90 | 19.40 | 20.70 | 20.70 | 1.97% | 19,290 |
| Nov 20, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 1,586 |
| Nov 19, 2025 | 20.20 | 20.50 | 20.00 | 20.40 | 20.40 | 0.99% | 8,213 |
| Nov 18, 2025 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | -0.98% | 7,341 |
| Nov 17, 2025 | 19.85 | 20.50 | 19.85 | 20.40 | 20.40 | 1.49% | 11,438 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.85 | 20.10 | 20.10 | -0.50% | 10,352 |
| Nov 13, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 9,812 |
| Nov 12, 2025 | 19.80 | 19.90 | 19.50 | 19.90 | 19.90 | 0.51% | 2,965 |
| Nov 11, 2025 | 19.70 | 19.95 | 19.40 | 19.80 | 19.80 | 0.76% | 7,240 |
| Nov 10, 2025 | 19.80 | 19.80 | 19.30 | 19.65 | 19.65 | -0.51% | 19,959 |
| Nov 7, 2025 | 19.40 | 19.80 | 19.40 | 19.75 | 19.75 | 0.25% | 6,357 |
| Nov 6, 2025 | 19.70 | 20.20 | 19.35 | 19.70 | 19.70 | 1.03% | 20,943 |
| Nov 5, 2025 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | -0.26% | 2,986 |
| Nov 4, 2025 | 19.15 | 19.60 | 19.15 | 19.55 | 19.55 | 2.09% | 2,612 |
| Nov 3, 2025 | 19.30 | 19.35 | 19.15 | 19.15 | 19.15 | -0.52% | 2,659 |
| Oct 31, 2025 | 19.30 | 19.55 | 19.25 | 19.25 | 19.25 | -0.26% | 3,106 |
| Oct 30, 2025 | 19.35 | 19.45 | 19.30 | 19.30 | 19.30 | -0.26% | 1,115 |
| Oct 29, 2025 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.51% | 264 |
| Oct 28, 2025 | 19.40 | 19.50 | 19.35 | 19.45 | 19.45 | -0.26% | 9,598 |
| Oct 27, 2025 | 19.50 | 19.75 | 19.45 | 19.50 | 19.50 | 0.26% | 1,920 |
| Oct 24, 2025 | 19.25 | 19.70 | 19.20 | 19.45 | 19.45 | 1.04% | 8,944 |
| Oct 23, 2025 | 19.35 | 19.50 | 19.25 | 19.25 | 19.25 | -0.52% | 1,850 |
| Oct 22, 2025 | 19.45 | 19.55 | 19.25 | 19.35 | 19.35 | -0.51% | 3,127 |
| Oct 21, 2025 | 19.40 | 19.50 | 19.30 | 19.45 | 19.45 | 0.26% | 1,119 |
| Oct 20, 2025 | 19.55 | 19.55 | 19.30 | 19.40 | 19.40 | - | 4,975 |
| Oct 17, 2025 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | -1.52% | 3,399 |
| Oct 16, 2025 | 19.75 | 19.80 | 19.65 | 19.70 | 19.70 | 0.77% | 2,396 |
| Oct 15, 2025 | 19.45 | 19.85 | 19.45 | 19.55 | 19.55 | 0.51% | 4,138 |
| Oct 14, 2025 | 19.40 | 19.50 | 19.35 | 19.45 | 19.45 | -0.77% | 1,544 |
| Oct 13, 2025 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -1.01% | 1,066 |
| Oct 10, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.54% | 6,306 |
| Oct 9, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -0.26% | 307 |
| Oct 8, 2025 | 19.60 | 19.60 | 19.40 | 19.55 | 19.55 | 0.77% | 12,382 |
| Oct 7, 2025 | 19.45 | 19.70 | 19.15 | 19.40 | 19.40 | -0.51% | 7,057 |
| Oct 6, 2025 | 19.25 | 19.55 | 19.05 | 19.50 | 19.50 | 0.52% | 6,722 |
| Oct 3, 2025 | 20.30 | 20.30 | 19.20 | 19.40 | 19.40 | -3.00% | 12,351 |
| Oct 2, 2025 | 20.60 | 20.70 | 19.85 | 20.00 | 20.00 | -2.91% | 9,939 |
| Oct 1, 2025 | 20.50 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 2,493 |
| Sep 30, 2025 | 20.10 | 20.50 | 20.10 | 20.40 | 20.40 | 2.77% | 56,732 |
| Sep 29, 2025 | 19.55 | 20.30 | 19.55 | 19.85 | 19.85 | 1.79% | 8,853 |