B.F. S.p.A. BFG
MIL · Italy · Process Industries
€7.66-0.14 (-1.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.66 | -1.79% | €7.68 | €7.82 | €7.60 | 57.34K |
| 2026-09-30 | €7.80 | +2.63% | €7.60 | €7.80 | €7.50 | 33.91K |
| 2026-09-29 | €7.60 | -0.26% | €7.60 | €7.78 | €7.60 | 29.17K |
| 2026-09-28 | €7.62 | -0.26% | €7.78 | €7.90 | €7.60 | 40.68K |
| 2026-09-25 | €7.64 | +2.96% | €7.52 | €7.78 | €7.50 | 29.51K |
| 2026-09-24 | €7.42 | -1.07% | €7.54 | €7.92 | €7.42 | 107.97K |
| 2026-09-23 | €7.50 | +6.84% | €7.12 | €7.54 | €6.94 | 71.50K |
| 2026-09-22 | €7.02 | +3.24% | €6.80 | €7.08 | €6.80 | 35.07K |
| 2026-09-21 | €6.80 | -4.23% | €6.96 | €7.00 | €6.52 | 35.83K |
| 2026-09-18 | €7.10 | -1.39% | €7.10 | €7.20 | €6.98 | 31.67K |
| 2026-09-17 | €7.20 | +5.88% | €6.80 | €7.20 | €6.72 | 220.14K |
| 2026-09-16 | €6.80 | +8.63% | €6.16 | €6.80 | €6.16 | 64.11K |
| 2026-09-15 | €6.26 | +3.99% | €6.04 | €6.34 | €5.98 | 16.70K |
| 2026-09-14 | €6.02 | -0.66% | €6.14 | €6.34 | €6.02 | 22.46K |
| 2026-09-11 | €6.06 | +2.02% | €5.96 | €6.28 | €5.96 | 33.81K |
| 2026-09-10 | €5.94 | +4.21% | €5.82 | €6.00 | €5.58 | 3.05M |
| 2026-09-09 | €5.70 | +8.78% | €5.22 | €5.70 | €5.22 | 62.02K |
| 2026-09-08 | €5.24 | -1.13% | €5.22 | €5.30 | €5.22 | 23.97K |
| 2026-09-07 | €5.30 | 0.00% | €5.30 | €5.30 | €5.20 | 31.27K |
| 2026-09-04 | €5.30 | +1.92% | €5.20 | €5.30 | €5.20 | 57.10K |
| 2026-09-03 | €5.20 | +1.96% | €5.04 | €5.20 | €5.04 | 49.91K |
| 2026-09-02 | €5.10 | +0.39% | €5.04 | €5.14 | €5.02 | 6.17K |
| 2026-09-01 | €5.08 | -0.78% | €5.18 | €5.18 | €5.08 | 1.41K |
| 2026-08-31 | €5.12 | +0.39% | €5.10 | €5.14 | €5.08 | 22.50K |
| 2026-08-28 | €5.10 | +0.79% | €5.08 | €5.14 | €5.00 | 19.33K |
| 2026-08-27 | €5.06 | +0.40% | €5.00 | €5.08 | €5.00 | 11.38K |
| 2026-08-26 | €5.04 | -0.79% | €5.08 | €5.08 | €5.00 | 5.13K |
| 2026-08-25 | €5.08 | +2.01% | €5.02 | €5.08 | €4.97 | 12.75K |
| 2026-08-24 | €4.98 | 0.00% | €5.04 | €5.04 | €4.98 | 3.13K |
| 2026-08-21 | €4.98 | -0.20% | €4.98 | €5.06 | €4.98 | 1.92K |
| 2026-08-20 | €4.99 | -0.60% | €5.04 | €5.06 | €4.98 | 4.97K |
| 2026-08-19 | €5.02 | +1.21% | €5.02 | €5.02 | €5.02 | 22 |
| 2026-08-18 | €4.96 | -2.36% | €5.08 | €5.08 | €4.96 | 11.34K |
| 2026-08-17 | €5.08 | +2.21% | €5.06 | €5.08 | €4.98 | 3.36K |
| 2026-08-14 | €4.97 | +0.20% | €4.97 | €5.08 | €4.96 | 8.97K |
| 2026-08-13 | €4.96 | 0.00% | €5.02 | €5.08 | €4.96 | 2.37K |
| 2026-08-12 | €4.96 | -0.20% | €5.04 | €5.04 | €4.96 | 1.38K |
| 2026-08-11 | €4.97 | -1.00% | €5.10 | €5.10 | €4.96 | 1.06K |
| 2026-08-10 | €5.02 | -1.57% | €5.10 | €5.10 | €5.02 | 750 |
| 2026-08-07 | €5.10 | +3.03% | €5.02 | €5.10 | €4.95 | 15.10K |
| 2026-08-06 | €4.95 | -1.00% | €5.04 | €5.04 | €4.95 | 2.77K |
| 2026-08-05 | €5.00 | -1.57% | €5.08 | €5.08 | €4.98 | 9.70K |
| 2026-08-04 | €5.08 | +1.20% | €5.06 | €5.08 | €5.02 | 3.91K |
| 2026-08-03 | €5.02 | -2.71% | €5.18 | €5.18 | €5.02 | 11.64K |
| 2026-07-31 | €5.16 | +0.78% | €5.12 | €5.18 | €5.12 | 8.31K |
| 2026-07-30 | €5.12 | +1.59% | €5.04 | €5.12 | €4.99 | 13.89K |
| 2026-07-29 | €5.04 | 0.00% | €5.04 | €5.06 | €4.98 | 123.49K |
| 2026-07-28 | €5.04 | -0.79% | €5.08 | €5.08 | €5.00 | 14.63K |
| 2026-07-27 | €5.08 | +2.21% | €4.99 | €5.12 | €4.94 | 457.26K |
| 2026-07-24 | €4.97 | +0.61% | €4.97 | €4.98 | €4.94 | 325.44K |
| 2026-07-23 | €4.94 | +0.61% | €4.95 | €4.97 | €4.91 | 73.20K |
| 2026-07-22 | €4.91 | -0.61% | €4.94 | €4.95 | €4.91 | 791.44K |
| 2026-07-21 | €4.94 | +0.82% | €4.94 | €4.94 | €4.91 | 14.37K |
| 2026-07-20 | €4.90 | -0.20% | €4.94 | €4.94 | €4.90 | 8.05K |
| 2026-07-17 | €4.91 | +0.20% | €4.90 | €4.95 | €4.90 | 14.68K |
| 2026-07-16 | €4.90 | +0.41% | €4.94 | €4.94 | €4.90 | 8.05K |
| 2026-07-15 | €4.88 | -0.41% | €4.94 | €4.94 | €4.85 | 12.26K |
| 2026-07-14 | €4.90 | 0.00% | €4.87 | €4.90 | €4.82 | 66.84K |
| 2026-07-13 | €4.90 | 0.00% | €4.94 | €4.94 | €4.80 | 101.86K |
| 2026-07-10 | €4.90 | 0.00% | €4.96 | €4.96 | €4.88 | 160.44K |
| 2026-07-09 | €4.90 | -0.41% | €4.97 | €4.97 | €4.86 | 64.31K |
| 2026-07-08 | €4.92 | 0.00% | €4.98 | €4.98 | €4.91 | 171.71K |
| 2026-07-07 | €4.92 | -0.20% | €4.95 | €4.96 | €4.92 | 74.65K |
| 2026-07-06 | €4.93 | -1.00% | €4.99 | €4.99 | €4.93 | 61.24K |
| 2026-07-03 | €4.98 | +0.81% | €4.95 | €5.00 | €4.95 | 28.69K |
| 2026-07-02 | €4.94 | -1.00% | €4.98 | €5.00 | €4.92 | 18.12K |
| 2026-07-01 | €4.99 | +0.20% | €4.97 | €4.99 | €4.97 | 78.73K |
| 2026-06-30 | €4.98 | 0.00% | €5.00 | €5.00 | €4.98 | 16.19K |
| 2026-06-29 | €4.98 | +0.20% | €4.97 | €5.00 | €4.97 | 491.54K |
| 2026-06-26 | €4.97 | -0.20% | €4.97 | €4.98 | €4.97 | 100.03K |
| 2026-06-25 | €4.98 | 0.00% | €4.97 | €4.98 | €4.97 | 21.80K |
| 2026-06-24 | €4.98 | +0.20% | €4.98 | €4.98 | €4.97 | 10.27K |
| 2026-06-23 | €4.97 | 0.00% | €4.97 | €4.98 | €4.97 | 16.63K |
| 2026-06-22 | €4.97 | 0.00% | €4.97 | €4.98 | €4.97 | 40.92K |
| 2026-06-19 | €4.97 | -0.20% | €4.97 | €4.98 | €4.97 | 61.52K |
| 2026-06-18 | €4.98 | 0.00% | €4.97 | €4.98 | €4.97 | 16.07K |
| 2026-06-17 | €4.98 | +0.20% | €4.97 | €4.98 | €4.97 | 127.75K |
| 2026-06-16 | €4.97 | 0.00% | €4.97 | €4.99 | €4.97 | 377.12K |
| 2026-06-15 | €4.97 | 0.00% | €4.98 | €4.98 | €4.97 | 23.86K |
| 2026-06-12 | €4.97 | 0.00% | €4.98 | €4.98 | €4.97 | 17.72K |
| 2026-06-11 | €4.97 | 0.00% | €4.97 | €4.98 | €4.97 | 29.63K |
| 2026-06-10 | €4.97 | 0.00% | €4.97 | €4.98 | €4.97 | 26.57K |
| 2026-06-09 | €4.97 | 0.00% | €4.97 | €4.98 | €4.96 | 98.38K |
| 2026-06-08 | €4.97 | +0.20% | €4.96 | €4.97 | €4.96 | 12.70K |
| 2026-06-05 | €4.96 | 0.00% | €4.96 | €4.97 | €4.96 | 4.65K |
| 2026-06-04 | €4.96 | 0.00% | €4.96 | €4.97 | €4.96 | 70.68K |
| 2026-06-03 | €4.96 | -0.20% | €4.96 | €4.97 | €4.96 | 224.25K |
| 2026-06-02 | €4.97 | +0.20% | €4.96 | €4.97 | €4.95 | 399.37K |
| 2026-06-01 | €4.96 | +0.20% | €4.95 | €4.97 | €4.95 | 189.17K |
| 2026-05-29 | €4.95 | 0.00% | €4.96 | €4.97 | €4.94 | 706.20K |