Banca Farmafactoring S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.550 | 4.550 | 4.310 | 4.383 | 4.383 | 83,838 |
| 2026-02-05 | 4.664 | 4.696 | 4.568 | 4.658 | 4.658 | 274,699 |
| 2026-02-04 | 4.143 | 4.770 | 4.116 | 4.637 | 4.637 | 1,761,232 |
| 2026-02-03 | 4.539 | 4.552 | 4.131 | 4.131 | 4.131 | 515,179 |
| 2026-02-02 | 5.015 | 5.015 | 4.404 | 4.610 | 4.610 | 2,545,091 |
| 2026-01-30 | 8.080 | 8.130 | 8.060 | 8.060 | 8.060 | 9 |
| 2026-01-29 | 8.118 | 8.118 | 8.070 | 8.075 | 8.075 | 10,303 |
| 2026-01-28 | 8.145 | 8.145 | 8.030 | 8.065 | 8.065 | 46 |
| 2026-01-27 | 8.183 | 8.225 | 8.160 | 8.160 | 8.160 | 15,304 |
| 2026-01-26 | 8.260 | 8.320 | 8.095 | 8.120 | 8.120 | 36,094 |
| 2026-01-23 | 8.355 | 8.355 | 8.245 | 8.280 | 8.280 | 36,625 |
| 2026-01-22 | 8.393 | 8.545 | 8.393 | 8.435 | 8.435 | 51,194 |
| 2026-01-21 | 8.353 | 8.455 | 8.195 | 8.445 | 8.445 | 12,606 |
| 2026-01-20 | 8.363 | 8.385 | 8.330 | 8.385 | 8.385 | 1,766 |
| 2026-01-19 | 8.465 | 8.465 | 8.375 | 8.465 | 8.465 | 212 |
| 2026-01-16 | 8.255 | 8.495 | 8.255 | 8.495 | 8.495 | 2,062 |
| 2026-01-15 | 9.365 | 9.365 | 8.300 | 8.470 | 8.470 | 206,565 |
| 2026-01-14 | 9.610 | 9.710 | 9.610 | 9.708 | 9.708 | 2,783 |
| 2026-01-13 | 9.610 | 9.645 | 9.550 | 9.550 | 9.550 | 28,593 |
| 2026-01-12 | 9.495 | 9.650 | 9.220 | 9.605 | 9.605 | 300 |
| 2026-01-09 | 9.535 | 9.535 | 9.420 | 9.533 | 9.533 | 857 |
| 2026-01-08 | 9.555 | 9.600 | 9.555 | 9.568 | 9.568 | 1,143 |
| 2026-01-07 | 9.460 | 9.470 | 9.400 | 9.445 | 9.445 | 3,756 |
| 2026-01-06 | 9.475 | 9.495 | 9.465 | 9.470 | 9.470 | 206 |
| 2026-01-05 | 9.460 | 9.490 | 9.315 | 9.480 | 9.480 | 10,467 |
| 2026-01-02 | 9.508 | 9.515 | 9.450 | 9.470 | 9.470 | 34,181 |
| 2025-12-31 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 0 |
| 2025-12-30 | 9.455 | 9.505 | 9.455 | 9.455 | 9.455 | 5,000 |
| 2025-12-29 | 9.388 | 9.490 | 9.315 | 9.480 | 9.480 | 6,804 |
| 2025-12-24 | 9.388 | 9.388 | 9.388 | 9.388 | 9.388 | 0 |
| 2025-12-23 | 9.368 | 9.405 | 9.340 | 9.393 | 9.393 | 35,819 |
| 2025-12-22 | 9.460 | 9.460 | 9.345 | 9.415 | 9.415 | 230,884 |
| 2025-12-19 | 9.470 | 9.470 | 9.375 | 9.400 | 9.400 | 14,796 |
| 2025-12-18 | 9.388 | 9.515 | 9.350 | 9.495 | 9.495 | 3,179 |
| 2025-12-17 | 9.335 | 9.405 | 9.335 | 9.393 | 9.393 | 20,529 |
| 2025-12-16 | 9.410 | 9.410 | 9.280 | 9.410 | 9.410 | 26,559 |
| 2025-12-15 | 9.410 | 9.410 | 9.385 | 9.385 | 9.385 | 974 |
| 2025-12-12 | 9.455 | 9.540 | 9.410 | 9.480 | 9.480 | 9,961 |
| 2025-12-11 | 9.543 | 9.543 | 9.535 | 9.543 | 9.543 | 45 |
| 2025-12-10 | 10.070 | 10.070 | 9.515 | 9.630 | 9.630 | 36,815 |
| 2025-12-09 | 10.480 | 10.560 | 10.480 | 10.520 | 10.520 | 690 |
| 2025-12-08 | 10.420 | 10.510 | 10.420 | 10.460 | 10.460 | 11,807 |
| 2025-12-05 | 10.440 | 10.440 | 10.430 | 10.440 | 10.440 | 612 |
| 2025-12-04 | 10.460 | 10.460 | 10.300 | 10.325 | 10.325 | 950 |
| 2025-12-03 | 10.615 | 10.615 | 10.600 | 10.615 | 10.615 | 500 |
| 2025-12-02 | 10.830 | 10.860 | 10.690 | 10.690 | 10.690 | 1,001 |
| 2025-12-01 | 10.850 | 10.880 | 10.780 | 10.810 | 10.810 | 10,301 |
| 2025-11-28 | 10.890 | 10.951 | 10.890 | 10.890 | 10.890 | 72,463 |
| 2025-11-27 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2025-11-26 | 10.755 | 10.880 | 10.730 | 10.755 | 10.755 | 1,791 |
| 2025-11-25 | 10.605 | 10.780 | 10.590 | 10.755 | 10.755 | 1,260 |
| 2025-11-24 | 10.615 | 10.730 | 10.530 | 10.615 | 10.615 | 1,303 |
| 2025-11-21 | 10.540 | 10.540 | 10.410 | 10.490 | 10.490 | 719 |
| 2025-11-20 | 10.850 | 10.850 | 10.690 | 10.810 | 10.810 | 572 |
| 2025-11-19 | 10.705 | 10.715 | 10.480 | 10.715 | 10.715 | 1,004 |
| 2025-11-18 | 10.650 | 10.650 | 10.490 | 10.490 | 10.490 | 3,485 |
| 2025-11-17 | 10.820 | 10.820 | 10.730 | 10.750 | 10.750 | 13,198 |
| 2025-11-14 | 10.960 | 10.960 | 10.760 | 10.810 | 10.810 | 2,711 |
| 2025-11-13 | 11.240 | 11.270 | 11.110 | 11.125 | 11.125 | 691 |
| 2025-11-12 | 11.465 | 11.520 | 11.135 | 11.135 | 11.135 | 1,957 |
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.