Banca IFIS S.p.A. IF
MIL · Italy · Finance
€11.33-0.30 (-2.58%)
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 | €11.33 | -2.58% | €11.59 | €11.77 | €11.28 | 686.29K |
| 2026-09-30 | €11.63 | -2.35% | €11.99 | €12.15 | €11.62 | 830.96K |
| 2026-09-29 | €11.91 | +2.67% | €11.67 | €12.50 | €11.67 | 1.10M |
| 2026-09-28 | €11.60 | -6.83% | €12.80 | €12.86 | €11.55 | 1.88M |
| 2026-09-25 | €12.45 | -11.20% | €14.15 | €14.16 | €11.52 | 2.74M |
| 2026-09-24 | €14.02 | -4.63% | €14.69 | €14.70 | €13.80 | 751.22K |
| 2026-09-23 | €14.70 | -1.01% | €14.89 | €14.99 | €14.54 | 365.93K |
| 2026-09-22 | €14.85 | -2.50% | €15.26 | €15.33 | €14.83 | 464.01K |
| 2026-09-21 | €15.23 | +0.40% | €15.21 | €15.25 | €15.09 | 140.08K |
| 2026-09-18 | €15.17 | -0.26% | €15.21 | €15.26 | €15.01 | 492.83K |
| 2026-09-17 | €15.21 | +2.01% | €14.95 | €15.21 | €14.95 | 330.37K |
| 2026-09-16 | €14.91 | -1.32% | €15.11 | €15.22 | €14.84 | 289.66K |
| 2026-09-15 | €15.11 | +1.68% | €14.82 | €15.11 | €14.72 | 225.16K |
| 2026-09-14 | €14.86 | -3.07% | €15.28 | €15.28 | €14.73 | 600.26K |
| 2026-09-11 | €15.33 | +0.52% | €15.20 | €15.33 | €15.05 | 402.29K |
| 2026-09-10 | €15.25 | +0.79% | €15.12 | €15.28 | €15.05 | 259.10K |
| 2026-09-09 | €15.13 | +1.48% | €14.94 | €15.24 | €14.86 | 360.80K |
| 2026-09-08 | €14.91 | -0.60% | €14.96 | €15.02 | €14.85 | 194.74K |
| 2026-09-07 | €15.00 | -0.53% | €15.02 | €15.06 | €14.96 | 135.65K |
| 2026-09-04 | €15.08 | +0.53% | €15.01 | €15.09 | €14.91 | 255.08K |
| 2026-09-03 | €15.00 | +1.76% | €14.77 | €15.10 | €14.77 | 332.97K |
| 2026-09-02 | €14.74 | -0.81% | €14.98 | €15.00 | €14.73 | 339.89K |
| 2026-09-01 | €14.86 | -0.40% | €15.00 | €15.05 | €14.71 | 465.07K |
| 2026-08-31 | €14.92 | -5.57% | €15.19 | €15.31 | €14.92 | 560.33K |
| 2026-08-28 | €15.80 | +6.83% | €14.87 | €15.80 | €14.85 | 325.19K |
| 2026-08-27 | €14.79 | -1.73% | €15.09 | €15.09 | €14.79 | 141.24K |
| 2026-08-26 | €15.05 | +0.87% | €14.96 | €15.11 | €14.96 | 123.18K |
| 2026-08-25 | €14.92 | -1.32% | €15.14 | €15.16 | €14.92 | 169.82K |
| 2026-08-24 | €15.12 | -0.20% | €15.07 | €15.12 | €14.97 | 171.63K |
| 2026-08-21 | €15.15 | +3.06% | €14.77 | €15.15 | €14.67 | 377.53K |
| 2026-08-20 | €14.70 | -2.00% | €14.92 | €15.03 | €14.70 | 236.89K |
| 2026-08-19 | €15.00 | -0.73% | €15.09 | €15.09 | €14.88 | 200.46K |
| 2026-08-18 | €15.11 | -0.07% | €15.14 | €15.22 | €15.03 | 140.26K |
| 2026-08-17 | €15.12 | -1.37% | €15.41 | €15.45 | €15.12 | 251.47K |
| 2026-08-14 | €15.33 | +0.52% | €15.34 | €15.41 | €15.21 | 245.06K |
| 2026-08-13 | €15.25 | -0.07% | €15.32 | €15.47 | €15.25 | 318.85K |
| 2026-08-12 | €15.26 | -0.91% | €15.40 | €15.47 | €15.11 | 245.26K |
| 2026-08-11 | €15.40 | +2.87% | €15.05 | €15.47 | €15.05 | 480.37K |
| 2026-08-10 | €14.97 | -1.38% | €15.18 | €15.33 | €14.95 | 491.78K |
| 2026-08-07 | €15.18 | +1.88% | €14.94 | €15.21 | €14.84 | 567.80K |
| 2026-08-06 | €14.90 | +1.09% | €14.81 | €14.98 | €14.68 | 309.11K |
| 2026-08-05 | €14.74 | -1.73% | €15.05 | €15.21 | €14.71 | 620.37K |
| 2026-08-04 | €15.00 | +0.54% | €14.78 | €15.06 | €14.19 | 908.75K |
| 2026-08-03 | €14.92 | +1.15% | €14.81 | €15.09 | €14.59 | 497.18K |
| 2026-07-31 | €14.75 | -2.19% | €15.15 | €15.22 | €14.74 | 578.53K |
| 2026-07-30 | €15.08 | +0.47% | €14.92 | €15.15 | €14.90 | 329.18K |
| 2026-07-29 | €15.01 | -0.73% | €15.16 | €15.23 | €14.88 | 380.29K |
| 2026-07-28 | €15.12 | -0.13% | €15.20 | €15.22 | €14.64 | 568.10K |
| 2026-07-27 | €15.14 | +1.54% | €14.99 | €15.24 | €14.95 | 431.34K |
| 2026-07-24 | €14.91 | +2.05% | €14.69 | €14.91 | €14.66 | 251.61K |
| 2026-07-23 | €14.61 | -1.55% | €14.83 | €14.92 | €14.43 | 427.40K |
| 2026-07-22 | €14.84 | -2.37% | €15.16 | €15.30 | €14.61 | 618.90K |
| 2026-07-21 | €15.20 | +0.26% | €15.19 | €15.32 | €15.07 | 352.11K |
| 2026-07-20 | €15.16 | -0.26% | €15.33 | €15.57 | €14.95 | 723.41K |
| 2026-07-17 | €15.20 | +0.80% | €14.90 | €15.42 | €14.83 | 836.52K |
| 2026-07-16 | €15.08 | -0.13% | €15.13 | €15.20 | €14.74 | 580.20K |
| 2026-07-15 | €15.10 | +4.07% | €14.36 | €15.10 | €14.20 | 825.69K |
| 2026-07-14 | €14.51 | -0.55% | €14.60 | €14.60 | €14.18 | 652.28K |
| 2026-07-13 | €14.59 | +4.51% | €13.96 | €14.59 | €13.94 | 1.14M |
| 2026-07-10 | €13.96 | +6.00% | €13.20 | €14.05 | €13.20 | 1.43M |
| 2026-07-09 | €13.17 | +0.15% | €13.16 | €13.30 | €12.96 | 446.54K |
| 2026-07-08 | €13.15 | +1.47% | €12.91 | €13.30 | €12.70 | 790.32K |
| 2026-07-07 | €12.96 | -3.21% | €13.54 | €13.59 | €12.96 | 907.15K |
| 2026-07-06 | €13.39 | -0.96% | €13.37 | €13.81 | €13.14 | 1.03M |
| 2026-07-03 | €13.52 | +2.50% | €13.25 | €13.96 | €13.20 | 1.60M |
| 2026-07-02 | €13.19 | +2.97% | €12.85 | €13.30 | €12.65 | 1.12M |
| 2026-07-01 | €12.81 | +0.79% | €12.98 | €13.41 | €12.57 | 1.46M |
| 2026-06-30 | €12.71 | +4.01% | €12.20 | €13.03 | €12.02 | 2.79M |
| 2026-06-29 | €12.22 | -9.21% | €13.94 | €13.94 | €12.19 | 4.82M |
| 2026-06-26 | €13.46 | -36.87% | €17.10 | €17.65 | €12.15 | 5.07M |
| 2026-06-25 | €21.32 | -0.56% | €21.54 | €21.70 | €21.22 | 150.29K |
| 2026-06-24 | €21.44 | -0.92% | €21.54 | €21.56 | €21.24 | 176.19K |
| 2026-06-23 | €21.64 | -1.64% | €22.00 | €22.08 | €21.62 | 179.77K |
| 2026-06-22 | €22.00 | 0.00% | €22.02 | €22.14 | €21.90 | 131.73K |
| 2026-06-19 | €22.00 | -0.45% | €22.10 | €22.34 | €21.86 | 244.47K |
| 2026-06-18 | €22.10 | -0.81% | €22.28 | €22.30 | €21.82 | 289.86K |
| 2026-06-17 | €22.28 | +0.72% | €22.14 | €22.36 | €22.12 | 225.67K |
| 2026-06-16 | €22.12 | +2.12% | €21.60 | €22.12 | €21.60 | 297.43K |
| 2026-06-15 | €21.66 | +1.50% | €21.68 | €21.80 | €21.40 | 371.47K |
| 2026-06-12 | €21.34 | +1.81% | €21.12 | €21.78 | €21.06 | 486.12K |
| 2026-06-11 | €20.96 | -0.29% | €20.96 | €21.10 | €20.16 | 420.17K |
| 2026-06-10 | €21.02 | +0.86% | €20.98 | €21.20 | €20.78 | 201.95K |
| 2026-06-09 | €20.84 | +0.29% | €20.80 | €21.38 | €20.72 | 464.62K |
| 2026-06-08 | €20.78 | +3.95% | €20.00 | €20.94 | €19.93 | 459.08K |
| 2026-06-05 | €19.99 | -0.25% | €20.10 | €20.28 | €19.99 | 160.80K |
| 2026-06-04 | €20.04 | +1.78% | €19.64 | €20.12 | €19.64 | 258.12K |
| 2026-06-03 | €19.69 | -0.61% | €19.80 | €20.02 | €19.60 | 218.39K |
| 2026-06-02 | €19.81 | +0.35% | €19.80 | €20.04 | €19.66 | 168.07K |
| 2026-06-01 | €19.74 | -2.66% | €20.34 | €20.46 | €19.62 | 406.25K |
| 2026-05-29 | €20.28 | +0.10% | €20.38 | €20.48 | €20.20 | 319.93K |