Banca Farmafactoring S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	11.510	11.510	11.420	11.505	11.505	683
2025-08-18	11.480	11.530	11.480	11.505	11.505	2,047
2025-08-15	11.610	11.610	11.610	11.610	11.610	0
2025-08-14	11.545	11.650	11.500	11.610	11.610	3,279
2025-08-13	11.505	11.640	11.460	11.585	11.585	170
2025-08-12	11.240	11.525	11.240	11.390	11.390	331
2025-08-11	11.220	11.220	11.160	11.165	11.165	1,782
2025-08-08	11.250	11.330	11.180	11.330	11.330	2,831
2025-08-07	11.040	11.290	11.040	11.290	11.290	750
2025-08-06	10.610	11.370	10.610	10.910	10.910	864
2025-08-05	10.540	10.550	10.510	10.510	10.510	725
2025-08-04	10.420	10.530	10.400	10.510	10.510	306
2025-08-01	10.365	10.500	10.275	10.275	10.275	455
2025-07-31	10.500	10.570	10.470	10.470	10.470	131
2025-07-30	10.440	10.530	10.420	10.430	10.430	1,134
2025-07-29	10.430	10.430	10.430	10.430	10.430	0
2025-07-28	10.345	10.345	10.340	10.345	10.345	9
2025-07-25	10.188	10.275	10.160	10.275	10.275	436
2025-07-24	10.120	10.180	10.120	10.120	10.120	49
2025-07-23	10.230	10.300	10.230	10.235	10.235	136
2025-07-22	10.310	10.310	10.310	10.310	10.310	100
2025-07-21	10.188	10.380	10.180	10.180	10.180	59
2025-07-18	10.148	10.180	10.120	10.170	10.170	78
2025-07-17	9.828	10.118	9.535	10.118	10.118	287
2025-07-16	10.023	10.030	9.475	9.475	9.475	498
2025-07-15	10.128	10.145	9.955	9.955	9.955	20,324
2025-07-14	10.120	10.120	10.060	10.060	10.060	1,356
2025-07-11	10.320	10.320	10.110	10.198	10.198	1,148
2025-07-10	10.170	10.490	10.140	10.385	10.385	163
2025-07-09	9.718	10.220	9.700	10.128	10.128	2,349
2025-07-08	9.563	9.705	9.560	9.630	9.630	2,293
2025-07-07	9.395	9.545	9.395	9.545	9.545	180
2025-07-04	9.318	9.350	9.305	9.318	9.318	4
2025-07-03	9.265	9.350	9.265	9.265	9.265	21
2025-07-02	9.230	9.280	9.230	9.230	9.230	55
2025-07-01	9.285	9.365	9.285	9.285	9.285	636
2025-06-30	9.255	9.320	9.255	9.290	9.290	366
2025-06-27	9.250	9.303	9.250	9.303	9.303	246
2025-06-26	9.188	9.220	9.188	9.188	9.188	2,691
2025-06-25	9.188	9.215	9.030	9.065	9.065	899
2025-06-24	9.045	9.045	9.045	9.045	9.045	1
2025-06-23	8.948	8.955	8.925	8.925	8.925	2
2025-06-20	8.960	9.005	8.960	9.000	9.000	792
2025-06-19	8.875	8.875	8.875	8.875	8.875	0
2025-06-18	8.773	8.960	8.745	8.933	8.933	231
2025-06-17	8.790	8.820	8.790	8.820	8.820	114
2025-06-16	8.763	8.763	8.755	8.763	8.763	44
2025-06-13	8.700	8.700	8.400	8.670	8.670	705
2025-06-12	8.840	8.840	8.730	8.840	8.840	266
2025-06-11	8.903	8.938	8.865	8.938	8.938	11
2025-06-10	8.978	9.000	8.835	8.905	8.905	5,670
2025-06-09	8.940	9.010	8.940	9.010	9.010	99
2025-06-06	9.010	9.030	8.860	8.978	8.978	74,047
2025-06-05	9.000	9.005	8.870	8.875	8.875	84
2025-06-04	8.908	8.945	8.875	8.903	8.903	820
2025-06-03	8.970	8.970	8.875	8.950	8.950	205,483
2025-06-02	9.140	9.140	8.955	9.049	9.049	351,292
2025-05-30	9.183	9.204	9.080	9.080	9.080	243,103
2025-05-29	9.230	9.265	9.230	9.230	9.230	300,078
2025-05-28	9.313	9.325	9.193	9.193	9.193	225,380

← NewerPage 6 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.