Canada markets closed

BFF Bank S.p.A. (BFF.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
8.87+0.06 (+0.74%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20248.888.918.778.878.87317,648
Jun 27, 20248.868.888.758.818.81315,919
Jun 26, 20248.938.998.838.878.87341,398
Jun 25, 20249.069.118.958.978.97251,203
Jun 24, 20248.979.158.959.119.11510,918
Jun 21, 20249.059.078.918.918.91303,596
Jun 20, 20248.909.138.909.049.04573,065
Jun 19, 20248.998.998.858.928.92248,896
Jun 18, 20248.868.998.808.998.99335,868
Jun 17, 20248.888.928.558.808.80796,118
Jun 14, 20248.948.968.778.878.87619,291
Jun 13, 20249.119.118.958.958.95402,797
Jun 12, 20248.959.108.939.099.09372,976
Jun 11, 20249.049.108.958.958.95311,293
Jun 10, 20249.119.149.059.069.06265,562
Jun 07, 20249.199.199.109.119.11317,671
Jun 06, 20249.099.198.989.169.16464,907
Jun 05, 20248.989.098.939.069.06333,470
Jun 04, 20249.279.288.958.998.99799,510
Jun 03, 20249.189.279.159.279.27551,933
May 31, 20248.859.168.859.169.16958,048
May 30, 20248.818.928.738.888.88647,352
May 29, 20248.958.988.788.818.81888,971
May 28, 20249.139.188.908.978.97869,492
May 27, 20249.279.289.079.079.07423,332
May 24, 20248.989.318.939.229.22772,420
May 23, 20249.159.198.939.029.021,057,773
May 22, 20249.279.569.139.139.131,201,643
May 21, 20249.389.389.069.109.101,172,323
May 20, 20249.619.739.249.349.342,103,529
May 17, 20249.119.499.019.499.491,941,608
May 16, 20249.009.118.929.119.111,632,012
May 15, 20249.109.328.858.858.852,382,182
May 14, 20249.209.258.769.009.003,798,293
May 13, 20248.359.208.359.209.205,820,182
May 10, 20247.808.236.988.088.0812,543,244
May 09, 202412.1612.2510.9610.9610.96383,253
May 08, 202412.2112.2612.1012.2212.22304,555
May 07, 202412.2612.2712.1312.2712.27263,242
May 06, 202412.0812.2311.9412.2212.22322,347
May 03, 202412.0412.0811.8411.9011.90271,350
May 02, 202412.1012.1811.9711.9711.97254,123
Apr 30, 202412.0512.1211.9412.0512.05380,590
Apr 29, 202412.3012.3011.9512.0612.06202,757
Apr 26, 202411.6312.1111.6312.1112.11439,270
Apr 25, 202411.6211.7011.5211.6211.62216,131
Apr 24, 202411.9111.9611.5511.6411.64390,266
Apr 23, 202411.8511.9711.8111.8711.87513,923
Apr 22, 202411.8311.8811.7011.7611.76545,458
Apr 22, 20240.541 Dividend
Apr 19, 202412.2212.4012.1112.3011.76319,981
Apr 18, 202412.2612.3612.0812.3111.77553,098
Apr 17, 202412.1712.3512.0712.1811.64305,590
Apr 16, 202412.1612.2211.9612.1311.60531,779
Apr 15, 202412.3312.4912.2412.2411.70217,629
Apr 12, 202412.6012.6012.2112.2111.67564,299
Apr 11, 202412.5912.6112.4312.4711.92308,220
Apr 10, 202412.6012.6612.4712.5512.00268,783
Apr 09, 202412.7512.9612.4812.4811.93667,412
Apr 08, 202412.6112.9512.6112.8612.29457,386
Apr 05, 202412.4612.7312.4212.7312.17400,756
Apr 04, 202412.3812.6012.3812.6012.05282,407
Apr 03, 202412.2812.4312.2712.4011.85187,930
Apr 02, 202412.3312.4612.2712.3211.78300,967
Mar 28, 202412.2912.4312.2712.4011.85208,439
Mar 27, 202412.3912.4312.2912.2911.75142,806
Mar 26, 202412.2712.5312.2512.4411.89317,904
Mar 25, 202412.3512.4912.2712.3511.81371,004
Mar 22, 202412.0912.3512.0912.3511.81321,679
Mar 21, 202412.1512.2112.0412.1511.62373,467
Mar 20, 202411.9312.0311.8212.0011.47249,416
Mar 19, 202411.6611.9611.6211.8911.37335,050
Mar 18, 202411.5911.7411.5311.6211.11263,397
Mar 15, 202411.4811.5711.4811.5311.02216,980
Mar 14, 202411.5811.6911.4611.4810.98226,293
Mar 13, 202411.4011.6611.3811.5411.03480,965
Mar 12, 202411.1711.4111.1411.3610.86502,227
Mar 11, 202411.2111.2411.0711.2210.73286,661
Mar 08, 202411.3311.3811.2111.2110.72194,738
Mar 07, 202411.3111.4511.2511.3310.83441,969
Mar 06, 202410.8911.4510.8311.3310.83973,119
Mar 05, 202410.8310.8610.6710.7210.25391,418
Mar 04, 202410.9010.9010.7610.8010.32365,624
Mar 01, 202410.8610.9610.8210.8810.40185,005
Feb 29, 202410.8410.9210.7910.7910.32592,219
Feb 28, 202410.9910.9910.7910.8410.36376,674
Feb 27, 202410.9510.9710.8710.9610.48217,950
Feb 26, 202410.9610.9610.8310.9510.47332,969
Feb 23, 202410.8510.9410.8410.9110.43194,348
Feb 22, 202410.9211.0110.7910.8810.40186,386
Feb 21, 202410.7410.8810.7010.8510.37248,559
Feb 20, 202410.7010.7810.6010.6810.21245,350
Feb 19, 202410.7510.7810.6410.6510.18163,226
Feb 16, 202410.6110.7810.6110.7110.24213,187
Feb 15, 202410.6710.7610.6210.6310.16324,853
Feb 14, 202410.7810.7810.5910.6810.21318,660
Feb 13, 202410.7810.9210.7110.7810.31369,303
Feb 12, 202410.8510.9010.7010.8210.34350,900
Feb 09, 202410.6010.9410.5410.8110.331,011,244
Feb 08, 202410.2810.6110.2110.5710.11854,288
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...