Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	4.445	4.582	4.340	4.522	4.522	6,362
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

← NewerPage 4 of 21 · 1,202 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.