Fine Foods & Pharmaceuticals N.T.M. SpA(IT:FF)
€5.74+0.30 (+5.51%)
IT:FF
Fine Foods & Pharmaceuticals N.T.M. SpA historical prices
€5.74
At close:+0.30 (+5.51%)
Want to see IT:FF full AI Analyst Report?
Fine Foods & Pharmaceuticals N.T.M. SpA (FF) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.58 | 5.84 | 5.46 | 5.74 | 5.74 | +5.51% | 85,873 | 2.58 |
| Nov 10, 2026 | 6.00 | 6.22 | 5.32 | 5.44 | 5.44 | -11.69% | 264,077 | 8.97 |
| Nov 09, 2026 | 6.08 | 6.14 | 6.00 | 6.00 | 6.00 | -2.60% | 53,684 | 1.85 |
| Nov 06, 2026 | 6.04 | 6.20 | 6.04 | 6.16 | 6.16 | +0.98% | 22,120 | 0.76 |
| Nov 05, 2026 | 6.34 | 6.44 | 6.06 | 6.10 | 6.10 | -3.17% | 35,333 | 1.22 |
| Nov 04, 2026 | 6.40 | 6.40 | 6.26 | 6.30 | 6.30 | -0.32% | 18,179 | 0.63 |
| Nov 03, 2026 | 6.24 | 6.34 | 6.24 | 6.32 | 6.32 | +0.32% | 10,692 | 0.37 |
| Nov 02, 2026 | 6.24 | 6.46 | 6.20 | 6.30 | 6.30 | 0.00% | 41,529 | 1.46 |
| Oct 30, 2026 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | -1.87% | 20,622 | 0.72 |
| Oct 29, 2026 | 6.60 | 6.64 | 6.40 | 6.42 | 6.42 | -2.43% | 26,386 | 0.92 |
| Oct 28, 2026 | 6.48 | 6.66 | 6.44 | 6.58 | 6.58 | +1.23% | 14,507 | 0.50 |
| Oct 27, 2026 | 6.38 | 6.56 | 6.34 | 6.50 | 6.50 | +1.88% | 36,871 | 1.28 |
| Oct 26, 2026 | 6.34 | 6.50 | 6.32 | 6.38 | 6.38 | +0.63% | 62,848 | 2.24 |
| Oct 23, 2026 | 6.32 | 6.48 | 6.30 | 6.34 | 6.34 | +1.60% | 22,678 | 0.81 |
| Oct 22, 2026 | 6.44 | 6.50 | 6.24 | 6.24 | 6.24 | -3.11% | 18,250 | 0.64 |
| Oct 21, 2026 | 6.56 | 6.58 | 6.44 | 6.44 | 6.44 | -1.53% | 15,866 | 0.56 |
| Oct 20, 2026 | 6.56 | 6.62 | 6.44 | 6.54 | 6.54 | +0.93% | 16,852 | 0.59 |
| Oct 19, 2026 | 6.46 | 6.50 | 6.36 | 6.48 | 6.48 | +0.31% | 25,261 | 0.88 |
| Oct 16, 2026 | 6.50 | 6.56 | 6.38 | 6.46 | 6.46 | +0.31% | 11,881 | 0.41 |
| Oct 15, 2026 | 6.56 | 6.56 | 6.40 | 6.44 | 6.44 | -0.62% | 18,966 | 0.65 |
| Oct 14, 2026 | 6.62 | 6.70 | 6.46 | 6.48 | 6.48 | -0.92% | 27,319 | 0.93 |
| Oct 13, 2026 | 6.70 | 6.76 | 6.50 | 6.54 | 6.54 | -1.21% | 30,942 | 1.05 |
| Oct 12, 2026 | 6.66 | 6.80 | 6.52 | 6.62 | 6.62 | -1.19% | 43,919 | 1.49 |
| Oct 09, 2026 | 6.78 | 6.90 | 6.68 | 6.70 | 6.70 | -0.89% | 23,971 | 0.82 |
| Oct 08, 2026 | 7.04 | 7.04 | 6.70 | 6.76 | 6.76 | -2.59% | 25,337 | 0.87 |
| Oct 07, 2026 | 7.00 | 7.02 | 6.80 | 6.94 | 6.94 | -1.14% | 14,528 | 0.49 |
| Oct 06, 2026 | 6.88 | 7.14 | 6.88 | 7.02 | 7.02 | +1.74% | 32,797 | 1.11 |
| Oct 05, 2026 | 6.86 | 6.96 | 6.82 | 6.90 | 6.90 | +1.47% | 21,058 | 0.71 |
| Oct 02, 2026 | 7.04 | 7.04 | 6.62 | 6.80 | 6.80 | -2.30% | 102,389 | 3.54 |
| Oct 01, 2026 | 7.04 | 7.06 | 6.86 | 6.96 | 6.96 | -1.14% | 48,870 | 1.66 |
| Sep 30, 2026 | 7.16 | 7.22 | 7.02 | 7.04 | 7.04 | -1.40% | 14,911 | 0.48 |
| Sep 29, 2026 | 7.18 | 7.18 | 7.08 | 7.14 | 7.14 | +0.56% | 9,895 | 0.31 |
| Sep 28, 2026 | 7.38 | 7.38 | 7.08 | 7.10 | 7.10 | 0.00% | 13,738 | 0.43 |
| Sep 25, 2026 | 7.22 | 7.30 | 7.06 | 7.10 | 7.10 | -1.11% | 14,617 | 0.45 |
| Sep 24, 2026 | 7.26 | 7.30 | 7.16 | 7.18 | 7.18 | -1.10% | 18,314 | 0.56 |
| Sep 23, 2026 | 7.20 | 7.26 | 7.14 | 7.26 | 7.26 | +0.83% | 11,734 | 0.36 |
| Sep 22, 2026 | 7.20 | 7.26 | 7.14 | 7.20 | 7.20 | -0.55% | 20,659 | 0.62 |
| Sep 21, 2026 | 7.10 | 7.44 | 7.08 | 7.24 | 7.24 | +3.13% | 32,176 | 0.97 |
| Sep 18, 2026 | 7.10 | 7.18 | 7.02 | 7.02 | 7.02 | -1.13% | 45,232 | 1.37 |
| Sep 17, 2026 | 6.94 | 7.18 | 6.94 | 7.10 | 7.10 | +2.31% | 35,146 | 1.07 |
| Sep 16, 2026 | 7.00 | 7.02 | 6.88 | 6.94 | 6.94 | +0.29% | 13,334 | 0.40 |
| Sep 15, 2026 | 6.98 | 7.06 | 6.92 | 6.92 | 6.92 | -0.86% | 26,771 | 0.80 |
| Sep 14, 2026 | 7.00 | 7.08 | 6.94 | 6.98 | 6.98 | +1.75% | 27,618 | 0.82 |
| Sep 11, 2026 | 7.02 | 7.14 | 6.86 | 6.86 | 6.86 | -2.56% | 43,545 | 1.26 |
| Sep 10, 2026 | 7.26 | 7.34 | 7.04 | 7.04 | 7.04 | -3.83% | 57,697 | 1.69 |
| Sep 09, 2026 | 7.48 | 7.58 | 7.14 | 7.32 | 7.32 | -2.14% | 171,384 | 5.34 |
| Sep 08, 2026 | 8.16 | 8.34 | 7.40 | 7.48 | 7.48 | -9.44% | 135,841 | 4.43 |
| Sep 07, 2026 | 8.30 | 8.32 | 8.06 | 8.26 | 8.26 | +0.49% | 40,098 | 1.29 |
| Sep 04, 2026 | 8.34 | 8.38 | 8.22 | 8.22 | 8.22 | 0.00% | 14,038 | 0.44 |
| Sep 03, 2026 | 8.48 | 8.48 | 8.18 | 8.22 | 8.22 | -3.07% | 20,610 | 0.65 |
