Banca Farmafactoring S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.929	2.958	2.832	2.896	2.896	5,161
2026-07-29	2.949	2.998	2.932	2.949	2.949	6,481
2026-07-28	2.845	2.914	2.830	2.914	2.914	39,547
2026-07-27	2.906	2.918	2.820	2.826	2.826	9,069
2026-07-24	2.877	2.914	2.870	2.886	2.886	1,460
2026-07-23	2.984	3.004	2.870	2.890	2.890	8,081
2026-07-22	2.994	3.026	2.984	2.988	2.988	943
2026-07-21	2.976	3.022	2.976	2.998	2.998	5,496
2026-07-20	2.960	3.000	2.960	2.996	2.996	148
2026-07-17	2.986	3.046	2.886	2.906	2.906	1,359
2026-07-16	3.009	3.036	2.914	2.986	2.986	231
2026-07-15	2.844	3.092	2.844	2.974	2.974	14,422
2026-07-14	3.148	3.212	3.066	3.130	3.130	59,403
2026-07-13	3.214	3.238	3.130	3.164	3.164	341
2026-07-10	3.189	3.270	3.184	3.232	3.232	7,026
2026-07-09	3.214	3.272	3.153	3.165	3.165	4,687
2026-07-08	3.197	3.218	3.078	3.206	3.206	868
2026-07-07	3.142	3.202	3.142	3.202	3.202	12,802
2026-07-06	3.081	3.112	3.060	3.112	3.112	8,638
2026-07-03	3.152	3.152	3.082	3.107	3.107	4,844
2026-07-02	3.154	3.250	3.120	3.179	3.179	7,188
2026-07-01	3.048	3.194	3.034	3.181	3.181	1,592
2026-06-30	2.925	3.092	2.918	3.084	3.084	12,457
2026-06-29	2.970	2.994	2.914	2.920	2.920	9,625
2026-06-26	3.062	3.062	2.912	2.980	2.980	1,480
2026-06-25	3.148	3.192	3.072	3.085	3.085	6,491
2026-06-24	3.095	3.198	3.046	3.126	3.126	79,949
2026-06-23	3.150	3.168	3.092	3.102	3.102	15,984
2026-06-22	3.267	3.326	3.192	3.214	3.214	5,824
2026-06-19	3.132	3.278	3.106	3.212	3.212	6,426
2026-06-18	3.267	3.344	3.116	3.167	3.167	2,693
2026-06-17	3.226	3.368	3.226	3.321	3.321	605,543
2026-06-16	2.921	3.072	2.870	3.054	3.054	5,640
2026-06-15	2.894	2.942	2.894	2.914	2.914	8,560
2026-06-12	2.790	2.880	2.790	2.853	2.853	1,170
2026-06-11	2.748	2.780	2.716	2.775	2.775	289
2026-06-10	2.726	2.767	2.664	2.767	2.767	55,479
2026-06-09	2.685	2.794	2.666	2.752	2.752	5,388
2026-06-08	2.594	2.710	2.542	2.710	2.710	2,622
2026-06-05	2.713	2.758	2.618	2.662	2.662	1,443
2026-06-04	2.584	2.704	2.522	2.683	2.683	3,209
2026-06-03	2.676	2.738	2.628	2.650	2.650	823
2026-06-02	2.685	2.738	2.634	2.671	2.671	1,083,277
2026-06-01	2.863	2.932	2.604	2.682	2.682	2,200,394
2026-05-29	2.750	2.970	2.750	2.916	2.916	476,241
2026-05-28	2.670	2.734	2.604	2.660	2.660	23,507
2026-05-27	2.404	2.670	2.404	2.670	2.670	14,844
2026-05-26	2.434	2.494	2.366	2.396	2.396	42,645
2026-05-22	2.356	2.390	2.302	2.326	2.326	1,280
2026-05-21	2.272	2.362	2.272	2.350	2.350	6,460
2026-05-20	2.184	2.242	2.140	2.158	2.158	2,811
2026-05-19	2.288	2.288	2.168	2.172	2.172	25,958
2026-05-18	2.424	2.496	2.282	2.332	2.332	2,735
2026-05-15	2.492	2.542	2.373	2.418	2.418	310,470
2026-05-14	2.250	2.516	2.212	2.475	2.475	127,766
2026-05-13	2.295	2.432	2.196	2.242	2.242	54,473
2026-05-12	2.240	2.392	2.240	2.324	2.324	81,035
2026-05-11	2.092	2.138	2.016	2.134	2.134	52,339
2026-05-08	2.016	2.116	2.016	2.082	2.082	8,558
2026-05-07	1.958	2.042	1.958	2.004	2.004	62,129

← NewerPage 2 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.5410 EUR
2023-09-11	0.2910 EUR
2023-04-24	0.4190 EUR
2022-08-22	0.3708 EUR
2022-04-19	0.6795 EUR
2021-10-11	0.8946 EUR
2021-03-29	0.0175 EUR
2019-04-01	0.5390 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.