Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	11.465	11.520	11.135	11.135	11.135	1,957
2025-11-11	11.210	11.500	11.210	11.380	11.380	14,713
2025-11-10	11.090	11.150	11.090	11.150	11.150	17,285
2025-11-07	11.010	11.010	10.740	10.800	10.800	441
2025-11-06	10.820	11.010	10.770	10.980	10.980	2,065
2025-11-05	10.725	10.800	10.660	10.800	10.800	1,052
2025-11-04	10.920	10.920	10.560	10.740	10.740	1,171
2025-11-03	10.810	11.420	10.810	10.900	10.900	87,799
2025-10-31	10.480	10.480	10.470	10.480	10.480	900
2025-10-30	10.460	10.460	10.410	10.410	10.410	17
2025-10-29	10.460	10.510	10.430	10.500	10.500	1,042
2025-10-28	10.355	10.430	10.260	10.420	10.420	1,187
2025-10-27	10.300	10.330	10.300	10.330	10.330	841
2025-10-24	10.255	10.255	10.170	10.255	10.255	2,518
2025-10-23	10.255	10.260	10.255	10.255	10.255	17
2025-10-22	10.200	10.200	10.093	10.093	10.093	4,698
2025-10-21	10.160	10.330	10.160	10.190	10.190	56,200
2025-10-20	10.140	10.140	10.090	10.120	10.120	2,509
2025-10-17	10.120	10.120	9.860	10.120	10.120	556
2025-10-16	10.315	10.320	10.230	10.285	10.285	1
2025-10-15	10.430	10.460	10.310	10.345	10.345	82
2025-10-14	10.390	10.390	10.340	10.340	10.340	588
2025-10-13	10.530	10.530	10.530	10.530	10.530	1,000
2025-10-10	10.650	10.650	10.650	10.650	10.650	2,118
2025-10-09	10.655	10.750	10.620	10.620	10.620	629
2025-10-08	10.705	10.730	10.600	10.652	10.652	75,963
2025-10-07	10.705	10.760	10.620	10.654	10.654	56,701
2025-10-06	10.765	10.880	10.740	10.792	10.792	101,255
2025-10-03	10.800	10.850	10.800	10.800	10.800	136,728
2025-10-02	10.850	10.870	10.783	10.810	10.810	166,360
2025-10-01	10.870	10.980	10.790	10.800	10.800	6,308
2025-09-30	10.870	10.900	10.830	10.830	10.830	108
2025-09-29	11.080	11.080	10.850	10.850	10.850	1,218
2025-09-26	11.025	11.030	11.025	11.025	11.025	31
2025-09-25	10.880	10.880	10.830	10.830	10.830	61
2025-09-24	11.035	11.100	10.990	10.990	10.990	7
2025-09-23	11.170	11.170	11.040	11.040	11.040	158
2025-09-22	11.120	11.210	11.120	11.210	11.210	21
2025-09-19	11.120	11.120	11.010	11.115	11.115	163
2025-09-18	11.065	11.065	11.065	11.065	11.065	0
2025-09-17	10.940	10.940	10.930	10.940	10.940	7
2025-09-16	11.230	11.270	11.100	11.100	11.100	807
2025-09-15	11.240	11.240	11.240	11.240	11.240	1,637
2025-09-12	11.090	11.150	11.090	11.115	11.115	450
2025-09-11	11.000	11.180	11.000	11.045	11.045	4,719
2025-09-10	11.060	11.060	11.000	11.035	11.035	2,728
2025-09-09	11.000	11.030	11.000	11.020	11.020	974
2025-09-08	10.960	10.960	10.880	10.890	10.890	30
2025-09-05	11.000	11.000	10.850	10.850	10.850	5
2025-09-04	10.990	11.065	10.940	11.065	11.065	2,259
2025-09-03	11.115	11.140	10.840	10.920	10.920	6,687
2025-09-02	11.130	11.130	11.020	11.020	11.020	7,488
2025-09-01	11.260	11.260	11.130	11.260	11.260	998
2025-08-29	11.210	11.570	11.170	11.300	11.300	74
2025-08-28	11.270	11.320	11.240	11.320	11.320	40
2025-08-27	11.300	11.300	11.030	11.300	11.300	49
2025-08-26	11.390	11.390	11.390	11.390	11.390	17
2025-08-22	11.435	11.435	11.435	11.435	11.435	0
2025-08-21	11.390	11.465	11.390	11.465	11.465	1,965
2025-08-20	11.420	11.420	11.270	11.390	11.390	1,190

← NewerPage 5 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.