Finanza.tech S.p.A. FTC
MIL · Italy · Technology Services
€0.2500-0.01 (-3.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.26 | -5.80% | €0.28 | €0.29 | €0.26 | 129.00K |
| 2026-09-29 | €0.28 | -4.83% | €0.28 | €0.30 | €0.28 | 161.00K |
| 2026-09-28 | €0.29 | +4.32% | €0.28 | €0.29 | €0.28 | 21.00K |
| 2026-09-25 | €0.28 | -0.71% | €0.27 | €0.28 | €0.27 | 69.00K |
| 2026-09-24 | €0.28 | +12.90% | €0.25 | €0.28 | €0.25 | 30.00K |
| 2026-09-23 | €0.25 | +11.71% | €0.23 | €0.25 | €0.23 | 53.00K |
| 2026-09-22 | €0.22 | -0.89% | €0.23 | €0.24 | €0.21 | 43.00K |
| 2026-09-21 | €0.22 | +0.90% | €0.22 | €0.24 | €0.21 | 128.00K |
| 2026-09-18 | €0.22 | -4.31% | €0.23 | €0.23 | €0.22 | 83.00K |
| 2026-09-17 | €0.23 | +1.75% | €0.23 | €0.25 | €0.22 | 83.00K |
| 2026-09-16 | €0.23 | -5.79% | €0.24 | €0.24 | €0.22 | 9.00K |
| 2026-09-15 | €0.24 | +1.68% | €0.24 | €0.26 | €0.24 | 77.00K |
| 2026-09-14 | €0.24 | -4.03% | €0.25 | €0.25 | €0.23 | 32.00K |
| 2026-09-11 | €0.25 | +7.83% | €0.22 | €0.25 | €0.22 | 34.00K |
| 2026-09-10 | €0.23 | +0.88% | €0.22 | €0.24 | €0.22 | 78.00K |
| 2026-09-09 | €0.23 | -0.87% | €0.23 | €0.24 | €0.22 | 32.00K |
| 2026-09-08 | €0.23 | -7.26% | €0.24 | €0.24 | €0.23 | 54.00K |
| 2026-09-07 | €0.25 | -1.59% | €0.25 | €0.25 | €0.24 | 11.00K |
| 2026-09-04 | €0.25 | -6.67% | €0.26 | €0.26 | €0.25 | 7.00K |
| 2026-09-03 | €0.27 | 0.00% | €0.27 | €0.27 | €0.27 | 0 |
| 2026-09-02 | €0.27 | 0.00% | €0.27 | €0.27 | €0.27 | 0 |
| 2026-09-01 | €0.27 | -5.59% | €0.28 | €0.28 | €0.27 | 8.00K |
| 2026-08-31 | €0.29 | -4.03% | €0.29 | €0.30 | €0.28 | 130.00K |
| 2026-08-28 | €0.30 | +10.37% | €0.28 | €0.30 | €0.28 | 110.00K |
| 2026-08-27 | €0.27 | -2.88% | €0.28 | €0.31 | €0.27 | 93.00K |
| 2026-08-26 | €0.28 | +5.30% | €0.26 | €0.28 | €0.25 | 148.00K |
| 2026-08-25 | €0.26 | +14.78% | €0.23 | €0.26 | €0.23 | 74.00K |
| 2026-08-24 | €0.23 | -8.00% | €0.24 | €0.25 | €0.22 | 71.00K |
| 2026-08-21 | €0.25 | -8.76% | €0.27 | €0.27 | €0.24 | 157.00K |
| 2026-08-20 | €0.27 | -8.67% | €0.30 | €0.31 | €0.27 | 188.00K |
| 2026-08-19 | €0.30 | +25.00% | €0.25 | €0.30 | €0.24 | 125.00K |
| 2026-08-18 | €0.24 | +16.50% | €0.21 | €0.24 | €0.20 | 60.00K |
| 2026-08-17 | €0.21 | +0.98% | €0.21 | €0.22 | €0.20 | 56.00K |
| 2026-08-14 | €0.20 | -2.86% | €0.21 | €0.22 | €0.20 | 77.00K |
| 2026-08-13 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-08-12 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-08-11 | €0.21 | -1.87% | €0.21 | €0.21 | €0.21 | 5.00K |
| 2026-08-10 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 3.00K |
| 2026-08-07 | €0.21 | +1.90% | €0.21 | €0.21 | €0.21 | 4.00K |
| 2026-08-06 | €0.21 | +5.00% | €0.22 | €0.22 | €0.21 | 17.00K |
| 2026-08-05 | €0.20 | +1.01% | €0.20 | €0.20 | €0.20 | 16.00K |
| 2026-08-04 | €0.20 | +3.12% | €0.19 | €0.20 | €0.19 | 6.00K |
| 2026-08-03 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 2.00K |
| 2026-07-31 | €0.19 | -2.04% | €0.19 | €0.19 | €0.19 | 2.00K |
| 2026-07-30 | €0.20 | 0.00% | €0.19 | €0.20 | €0.19 | 22.00K |
| 2026-07-29 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-28 | €0.20 | -2.00% | €0.20 | €0.20 | €0.20 | 2.00K |
| 2026-07-27 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-24 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-23 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-22 | €0.20 | +1.01% | €0.20 | €0.20 | €0.20 | 7.00K |
| 2026-07-21 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-20 | €0.20 | -1.98% | €0.20 | €0.20 | €0.20 | 14.00K |
| 2026-07-17 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-16 | €0.20 | -1.94% | €0.20 | €0.20 | €0.20 | 2.00K |
| 2026-07-15 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-07-14 | €0.21 | 0.00% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-07-13 | €0.21 | +0.98% | €0.20 | €0.21 | €0.20 | 7.00K |
| 2026-07-10 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-09 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-08 | €0.20 | 0.00% | €0.20 | €0.21 | €0.20 | 11.00K |
| 2026-07-07 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 6.00K |
| 2026-07-06 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-03 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-02 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-07-01 | €0.20 | +0.99% | €0.20 | €0.20 | €0.20 | 8.00K |
| 2026-06-30 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 24.00K |
| 2026-06-29 | €0.20 | -3.81% | €0.21 | €0.21 | €0.20 | 18.00K |
| 2026-06-26 | €0.21 | -5.41% | €0.22 | €0.22 | €0.21 | 10.00K |
| 2026-06-25 | €0.22 | -1.77% | €0.22 | €0.22 | €0.22 | 24.00K |
| 2026-06-24 | €0.23 | +0.89% | €0.22 | €0.23 | €0.22 | 24.00K |
| 2026-06-23 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-06-22 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-06-19 | €0.22 | +0.90% | €0.22 | €0.22 | €0.22 | 17.00K |
| 2026-06-18 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-06-17 | €0.22 | -1.77% | €0.22 | €0.22 | €0.22 | 12.00K |
| 2026-06-16 | €0.23 | +0.89% | €0.23 | €0.23 | €0.23 | 16.00K |
| 2026-06-15 | €0.22 | +1.82% | €0.22 | €0.23 | €0.22 | 17.00K |
| 2026-06-12 | €0.22 | +1.85% | €0.21 | €0.22 | €0.21 | 21.00K |
| 2026-06-11 | €0.22 | -1.82% | €0.22 | €0.22 | €0.21 | 18.00K |
| 2026-06-10 | €0.22 | -6.78% | €0.23 | €0.24 | €0.22 | 48.00K |
| 2026-06-09 | €0.24 | +1.72% | €0.24 | €0.24 | €0.24 | 1.00K |
| 2026-06-08 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-06-05 | €0.23 | +1.75% | €0.23 | €0.23 | €0.23 | 4.00K |
| 2026-06-04 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-06-03 | €0.23 | +2.70% | €0.22 | €0.23 | €0.22 | 33.00K |
| 2026-06-02 | €0.22 | +0.91% | €0.22 | €0.23 | €0.22 | 32.00K |
| 2026-06-01 | €0.22 | -5.98% | €0.23 | €0.23 | €0.22 | 22.00K |
| 2026-05-29 | €0.23 | -4.88% | €0.24 | €0.24 | €0.23 | 18.00K |
| 2026-05-28 | €0.25 | -0.81% | €0.24 | €0.25 | €0.24 | 13.00K |