Finanza.tech S.p.A.(IT:FTC)
€0.30+0.02 (+5.63%)
IT:FTC
Finanza.tech S.p.A. historical prices
€0.30
At close:+0.02 (+5.63%)
Finanza.tech S.p.A. (FTC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | +5.63% | 69,000 | 1.21 |
| Nov 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +7.58% | 37,000 | 0.66 |
| Nov 09, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +4.55% | 6,000 | 0.11 |
| Nov 06, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.22% | 26,000 | 0.47 |
| Nov 05, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +2.27% | 9,000 | 0.16 |
| Nov 04, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.22% | 47,000 | 0.85 |
| Nov 03, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +1.50% | 10,000 | 0.18 |
| Nov 02, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +2.31% | 43,000 | 0.79 |
| Oct 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 19,000 | 0.35 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.34% | 48,000 | 0.89 |
| Oct 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +0.79% | 42,000 | 0.79 |
| Oct 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -2.31% | 26,000 | 0.49 |
| Oct 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +3.17% | 2,000 | 0.04 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | 1,000 | 0.02 |
| Oct 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.84% | 3,000 | 0.06 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 10,000 | 0.19 |
| Oct 20, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -6.72% | 27,000 | 0.51 |
| Oct 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.74% | 14,000 | 0.27 |
| Oct 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.46% | 113,000 | 2.24 |
| Oct 15, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +5.38% | 13,000 | 0.26 |
| Oct 14, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +4.84% | 72,000 | 1.46 |
| Oct 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +5.98% | 15,000 | 0.30 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +4.46% | 60,000 | 1.24 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -1.75% | 86,000 | 1.83 |
| Oct 08, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | +0.88% | 116,000 | 2.57 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.61% | 39,000 | 0.88 |
| Oct 06, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.72% | 65,000 | 1.49 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.30% | 21,000 | 0.48 |
| Oct 02, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | +9.60% | 98,000 | 2.34 |
| Oct 01, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 81,000 | 2.00 |
| Sep 30, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.80% | 129,000 | 3.35 |
| Sep 29, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -4.83% | 161,000 | 4.47 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +4.32% | 21,000 | 0.59 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 69,000 | 1.97 |
| Sep 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +12.90% | 30,000 | 0.86 |
| Sep 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +11.71% | 53,000 | 1.55 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -0.89% | 43,000 | 1.27 |
| Sep 21, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | +0.90% | 128,000 | 3.97 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.31% | 83,000 | 2.68 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | +1.75% | 83,000 | 2.80 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.79% | 9,000 | 0.30 |
| Sep 15, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | +1.68% | 77,000 | 2.70 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.03% | 32,000 | 1.14 |
| Sep 11, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +7.83% | 34,000 | 1.22 |
| Sep 10, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +0.88% | 78,000 | 2.90 |
| Sep 09, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 32,000 | 1.20 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.26% | 54,000 | 2.06 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.59% | 11,000 | 0.41 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.67% | 7,000 | 0.26 |
| Sep 03, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
