Milan - Delayed Quote
EUR
Banca IFIS S.p.A. (IF.MI)
10.01
-0.12
(-1.18%)
At close: October 30 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.08
10.08
9.94
10.01
10.01
162,434
Oct 29, 2026
10.10
10.21
10.08
10.13
10.13
125,161
Oct 28, 2026
10.16
10.24
10.12
10.14
10.14
221,320
Oct 27, 2026
10.18
10.45
10.02
10.19
10.19
411,559
Oct 26, 2026
10.14
10.17
9.93
10.07
10.07
263,862
Oct 23, 2026
10.24
10.37
9.85
10.00
10.00
388,074
Oct 22, 2026
10.10
10.31
9.99
10.31
10.31
289,343
Oct 21, 2026
9.94
10.19
9.89
10.13
10.13
395,883
Oct 20, 2026
9.98
10.10
9.88
9.93
9.93
371,506
Oct 19, 2026
10.10
10.24
9.81
9.98
9.98
498,896
Oct 16, 2026
10.00
10.26
9.92
10.26
10.26
614,111
Oct 15, 2026
10.00
10.25
9.75
9.99
9.99
681,756
Oct 14, 2026
10.26
10.38
9.83
10.01
10.01
628,167
Oct 13, 2026
10.21
10.48
10.00
10.24
10.24
563,766
Oct 12, 2026
10.65
10.79
10.15
10.15
10.15
582,558
Oct 9, 2026
10.55
10.89
10.55
10.55
10.55
343,998
Oct 8, 2026
10.65
10.94
10.42
10.42
10.42
364,863
Oct 7, 2026
11.02
11.06
10.62
10.65
10.65
634,818
Oct 6, 2026
11.00
11.18
10.66
11.04
11.04
589,473
Oct 5, 2026
10.80
11.12
10.65
11.00
11.00
565,958
Oct 2, 2026
11.35
11.64
10.75
10.75
10.75
1,047,029
Oct 1, 2026
11.59
11.77
11.28
11.33
11.33
686,285
Sep 30, 2026
11.99
12.15
11.62
11.63
11.63
830,963
Sep 29, 2026
11.67
12.50
11.67
11.91
11.91
1,104,114
Sep 28, 2026
12.80
12.86
11.55
11.60
11.60
1,877,941
Sep 25, 2026
14.15
14.16
11.52
12.45
12.45
2,742,189
Sep 24, 2026
14.69
14.70
13.80
14.02
14.02
751,223
Sep 23, 2026
14.89
14.99
14.54
14.70
14.70
365,929
Sep 22, 2026
15.26
15.33
14.83
14.85
14.85
464,006
Sep 21, 2026
15.21
15.25
15.09
15.23
15.23
140,083
Sep 18, 2026
15.21
15.26
15.01
15.17
15.17
492,834
Sep 17, 2026
14.95
15.21
14.95
15.21
15.21
330,365
Sep 16, 2026
15.11
15.22
14.84
14.91
14.91
289,657
Sep 15, 2026
14.82
15.11
14.72
15.11
15.11
225,164
Sep 14, 2026
15.28
15.28
14.73
14.86
14.86
600,262
Sep 11, 2026
15.20
15.33
15.05
15.33
15.33
402,285
Sep 10, 2026
15.12
15.28
15.05
15.25
15.25
259,095
Sep 9, 2026
14.94
15.24
14.86
15.13
15.13
360,797
Sep 8, 2026
14.96
15.02
14.85
14.91
14.91
194,738
Sep 7, 2026
15.02
15.06
14.96
15.00
15.00
135,651
Sep 4, 2026
15.01
15.09
14.91
15.08
15.08
255,080
Sep 3, 2026
14.77
15.10
14.77
15.00
15.00
332,974
Sep 2, 2026
14.98
15.00
14.73
14.74
14.74
339,888
Sep 1, 2026
15.00
15.05
14.71
14.86
14.86
465,074
Aug 31, 2026
15.19
15.31
14.92
14.92
14.92
560,327
Aug 28, 2026
14.87
15.80
14.85
15.80
15.80
325,192
Aug 27, 2026
15.09
15.09
14.79
14.79
14.79
141,237
Aug 26, 2026
14.96
15.11
14.96
15.05
15.05
123,184
Aug 25, 2026
15.14
15.16
14.92
14.92
14.92
169,815
Aug 24, 2026
15.07
15.12
14.97
15.12
15.12
171,631
Aug 21, 2026
14.77
15.15
14.67
15.15
15.15
377,534
Aug 20, 2026
14.92
15.03
14.70
14.70
14.70
236,887
Aug 19, 2026
15.09
15.09
14.88
15.00
15.00
200,461
Aug 18, 2026
15.14
15.22
15.03
15.11
15.11
140,259
Aug 17, 2026
15.41
15.45
15.12
15.12
15.12
251,472
Aug 14, 2026
15.34
15.41
15.21
15.33
15.33
245,055
Aug 13, 2026
15.32
15.47
15.25
15.25
15.25
318,848
Aug 12, 2026
15.40
15.47
15.11
15.26
15.26
245,255
Aug 11, 2026
15.05
15.47
15.05
15.40
15.40
480,372
Aug 10, 2026
15.18
15.33
14.95
14.97
14.97
491,784
Aug 7, 2026
14.94
15.21
14.84
15.18
15.18
567,796
Aug 6, 2026
14.81
14.98
14.68
14.90
14.90
309,107
Aug 5, 2026
15.05
15.21
14.71
14.74
14.74
620,366
Aug 4, 2026
14.78
15.06
14.19
15.00
15.00
908,748
Aug 3, 2026
14.81
15.09
14.59
14.92
14.92
497,181
Jul 31, 2026
15.15
15.22
14.74
14.75
14.75
578,532
Jul 30, 2026
14.92
15.15
14.90
15.08
15.08
329,184
Jul 29, 2026
15.16
15.23
14.88
15.01
15.01
380,285
Jul 28, 2026
15.20
15.22
14.64
15.12
15.12
568,100
Jul 27, 2026
14.99
15.24
14.95
15.14
15.14
431,340
Jul 24, 2026
14.69
14.91
14.66
14.91
14.91
251,613
Jul 23, 2026
14.83
14.92
14.43
14.61
14.61
427,399
Jul 22, 2026
15.16
15.30
14.61
14.84
14.84
618,900
Jul 21, 2026
15.19
15.32
15.07
15.20
15.20
352,109
Jul 20, 2026
15.33
15.57
14.95
15.16
15.16
723,412
Jul 17, 2026
14.90
15.42
14.83
15.20
15.20
836,517
Jul 16, 2026
15.13
15.20
14.74
15.08
15.08
580,201
Jul 15, 2026
14.36
15.10
14.20
15.10
15.10
825,687
Jul 14, 2026
14.60
14.60
14.18
14.51
14.51
652,279
Jul 13, 2026
13.96
14.59
13.94
14.59
14.59
1,135,014
Jul 10, 2026
13.20
14.05
13.20
13.96
13.96
1,426,175
Jul 9, 2026
13.16
13.30
12.96
13.17
13.17
446,535
Jul 8, 2026
12.91
13.30
12.70
13.15
13.15
790,315
Jul 7, 2026
13.54
13.59
12.96
12.96
12.96
907,148
Jul 6, 2026
13.37
13.81
13.14
13.39
13.39
1,029,651
Jul 3, 2026
13.25
13.96
13.20
13.52
13.52
1,598,542
Jul 2, 2026
12.85
13.30
12.65
13.19
13.19
1,123,391
Jul 1, 2026
12.98
13.41
12.57
12.81
12.81
1,463,490
Jun 30, 2026
12.20
13.03
12.02
12.71
12.71
2,790,759
Jun 29, 2026
13.94
13.94
12.19
12.22
12.22
4,823,042
Jun 26, 2026
17.10
17.65
12.15
13.46
13.46
5,065,697
Jun 25, 2026
21.54
21.70
21.22
21.32
21.32
150,289
Jun 24, 2026
21.54
21.56
21.24
21.44
21.44
176,186
Jun 23, 2026
22.00
22.08
21.62
21.64
21.64
179,771
Jun 22, 2026
22.02
22.14
21.90
22.00
22.00
131,727
Jun 19, 2026
22.10
22.34
21.86
22.00
22.00
244,466
Jun 18, 2026
22.28
22.30
21.82
22.10
22.10
289,864
Jun 17, 2026
22.14
22.36
22.12
22.28
22.28
225,670
Jun 16, 2026
21.60
22.12
21.60
22.12
22.12
297,430
Jun 15, 2026
21.68
21.80
21.40
21.66
21.66
371,465
Jun 12, 2026
21.12
21.78
21.06
21.34
21.34
486,122
Jun 11, 2026
20.96
21.10
20.16
20.96
20.96
420,172
Jun 10, 2026
20.98
21.20
20.78
21.02
21.02
201,949
Jun 9, 2026
20.80
21.38
20.72
20.84
20.84
464,624
Jun 8, 2026
20.00
20.94
19.93
20.78
20.78
459,077
Jun 5, 2026
20.10
20.28
19.99
19.99
19.99
160,799
Jun 4, 2026
19.64
20.12
19.64
20.04
20.04
258,123
Jun 3, 2026
19.80
20.02
19.60
19.69
19.69
218,393
Jun 2, 2026
19.80
20.04
19.66
19.81
19.81
168,065
Jun 1, 2026
20.34
20.46
19.62
19.74
19.74
406,250
May 29, 2026
20.38
20.48
20.20
20.28
20.28
319,925
May 28, 2026
19.94
20.32
19.81
20.26
20.26
295,537
May 27, 2026
19.48
20.08
19.48
19.99
19.99
274,689
May 26, 2026
19.56
19.70
19.42
19.46
19.46
343,373
May 25, 2026
19.67
19.72
19.41
19.52
19.52
475,027
May 22, 2026
19.56
19.66
19.31
19.39
19.39
260,987
May 21, 2026
19.54
19.86
19.41
19.43
19.43
275,771
May 20, 2026
19.14
19.60
19.03
19.51
19.51
258,268
May 19, 2026
19.40
19.53
19.10
19.10
19.10
357,449
May 18, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
19.85
19.88
18.66
19.28
19.28
814,216
May 15, 2026
21.00
21.28
20.80
20.80
19.88
574,435
May 14, 2026
20.68
21.14
20.62
21.06
20.13
318,066
May 13, 2026
20.86
20.88
20.40
20.60
19.69
342,585
May 12, 2026
21.28
21.28
20.44
20.66
19.75
647,859
May 11, 2026
22.46
22.62
21.00
21.02
20.09
678,638
May 8, 2026
23.22
23.24
22.02
22.54
21.54
886,795
May 7, 2026
23.58
24.82
23.22
23.22
22.19
849,629
May 6, 2026
23.22
23.74
23.10
23.44
22.40
205,895
May 5, 2026
23.00
23.46
22.92
22.92
21.91
137,607
May 4, 2026
23.34
23.42
22.94
23.04
22.02
191,967
Apr 30, 2026
23.04
23.58
22.72
23.20
22.17
248,492
Apr 29, 2026
23.34
23.40
23.00
23.14
22.12
88,741
Apr 28, 2026
23.18
23.46
23.12
23.22
22.19
143,886
Apr 27, 2026
22.80
23.52
22.74
23.08
22.06
164,035
Apr 24, 2026
22.80
22.98
22.58
22.84
21.83
138,911
Apr 23, 2026
22.84
23.18
22.74
22.92
21.91
126,606
Apr 22, 2026
23.48
23.48
22.82
22.90
21.89
159,700
Apr 21, 2026
23.48
23.70
23.20
23.32
22.29
178,203
Apr 20, 2026
23.12
23.60
23.12
23.28
22.25
216,674
Apr 17, 2026
22.96
23.74
22.82
23.70
22.65
397,433
Apr 16, 2026
22.96
23.10
22.62
22.72
21.72
281,267
Apr 15, 2026
22.80
22.90
22.52
22.90
21.89
165,381
Apr 14, 2026
22.40
22.74
22.40
22.74
21.73
220,063
Apr 13, 2026
22.36
22.44
22.02
22.26
21.28
135,066
Apr 10, 2026
22.50
22.68
22.32
22.42
21.43
209,978
Apr 9, 2026
22.58
22.58
22.10
22.30
21.31
212,534
Apr 8, 2026
22.44
23.10
22.30
22.64
21.64
373,971
Apr 7, 2026
21.56
21.82
21.04
21.78
20.82
478,390
Apr 2, 2026
21.24
21.24
20.58
20.88
19.96
331,231
Apr 1, 2026
21.40
21.88
21.18
21.46
20.51
368,584
Mar 31, 2026
21.72
21.80
20.90
20.98
20.05
501,129
Mar 30, 2026
21.84
21.84
21.54
21.58
20.63
243,068
Mar 27, 2026
22.20
22.20
21.72
21.84
20.87
226,980
Mar 26, 2026
22.22
22.28
22.04
22.16
21.18
189,006
Mar 25, 2026
22.24
22.66
22.20
22.42
21.43
244,978
Mar 24, 2026
22.24
22.26
21.66
21.96
20.99
256,972
Mar 23, 2026
21.26
22.50
21.12
22.24
21.26
287,489
Mar 20, 2026
22.16
22.32
21.78
21.80
20.84
148,966
Mar 19, 2026
21.92
22.14
21.78
22.06
21.08
164,313
Mar 18, 2026
22.42
22.48
21.92
22.16
21.18
194,782
Mar 17, 2026
22.16
22.48
21.96
22.34
21.35
150,862
Mar 16, 2026
22.28
22.42
22.00
22.12
21.14
110,996
Mar 13, 2026
22.18
22.42
21.90
22.38
21.39
117,059
Mar 12, 2026
22.68
22.68
21.98
22.48
21.49
178,664
Mar 11, 2026
22.68
22.90
22.36
22.70
21.70
153,536
Mar 10, 2026
22.70
22.94
22.56
22.80
21.79
260,083
Mar 9, 2026
22.20
22.26
21.76
22.26
21.28
377,935
Mar 6, 2026
23.28
23.28
22.40
22.82
21.81
341,263
Mar 5, 2026
23.58
23.68
23.00
23.10
22.08
206,890
Mar 4, 2026
23.20
23.68
22.90
23.56
22.52
286,858
Mar 3, 2026
23.98
23.98
23.02
23.34
22.31
298,813
Mar 2, 2026
24.10
24.32
23.60
24.14
23.07
263,392
Feb 27, 2026
24.60
24.80
24.36
24.60
23.51
167,906
Feb 26, 2026
24.72
24.76
24.44
24.60
23.51
186,967
Feb 25, 2026
24.56
24.82
24.46
24.64
23.55
150,046
Feb 24, 2026
24.76
24.78
24.40
24.58
23.49
172,013
Feb 23, 2026
24.88
25.15
24.70
24.78
23.68
178,818
Feb 20, 2026
24.74
24.86
24.56
24.80
23.70
123,150
Feb 19, 2026
24.76
24.80
24.48
24.58
23.49
176,834
Feb 18, 2026
25.08
25.16
24.56
24.68
23.59
372,993
Feb 17, 2026
24.88
25.16
24.76
25.06
23.95
183,197
Feb 16, 2026
25.42
25.78
24.82
24.88
23.78
189,203
Feb 13, 2026
25.00
25.62
25.00
25.50
24.37
212,806
Feb 12, 2026
25.46
25.86
24.92
25.26
24.14
379,771
Feb 11, 2026
27.00
27.00
25.08
25.08
23.97
645,311
Feb 10, 2026
27.20
27.34
26.92
26.94
25.75
182,468
Feb 9, 2026
27.20
27.38
27.02
27.20
26.00
120,247
Feb 6, 2026
27.00
27.04
26.70
27.02
25.82
128,498
Feb 5, 2026
27.40
27.72
26.96
27.14
25.94
241,342
Feb 4, 2026
27.26
27.64
27.14
27.54
26.32
228,784
Feb 3, 2026
27.60
27.70
27.22
27.26
26.05
157,178
Feb 2, 2026
27.20
27.50
27.00
27.44
26.23
235,942
Jan 30, 2026
27.32
27.54
27.14
27.44
26.23
202,244
Jan 29, 2026
27.14
27.36
27.06
27.18
25.98
267,404
Jan 28, 2026
27.16
27.22
26.98
27.18
25.98
136,159
Jan 27, 2026
26.72
27.28
26.66
27.10
25.90
174,358
Jan 26, 2026
26.42
26.74
26.34
26.62
25.44
103,363
Jan 23, 2026
26.54
26.54
26.26
26.30
25.14
76,182
Jan 22, 2026
26.32
26.70
26.12
26.54
25.37
182,664
Jan 21, 2026
26.38
26.38
25.78
26.20
25.04
132,094
Jan 20, 2026
26.58
26.60
26.00
26.36
25.19
168,916
Jan 19, 2026
26.58
26.86
26.26
26.68
25.50
157,151
Jan 16, 2026
26.90
26.90
26.58
26.78
25.60
115,584
Jan 15, 2026
27.60
27.60
26.00
26.82
25.63
224,510
Jan 14, 2026
26.26
27.46
26.20
27.42
26.21
473,197
Jan 13, 2026
25.88
26.28
25.80
26.06
24.91
117,251
Jan 12, 2026
26.18
26.18
25.76
25.88
24.74
148,152
Jan 9, 2026
26.42
26.48
26.00
26.16
25.00
119,265
Jan 8, 2026
25.94
26.38
25.80
26.38
25.21
328,788
Jan 7, 2026
25.84
25.98
25.62
25.94
24.79
122,764
Jan 6, 2026
25.94
26.12
25.70
25.70
24.56
217,056
Jan 5, 2026
25.84
26.00
25.48
25.94
24.79
250,354
Jan 2, 2026
25.38
25.76
25.30
25.62
24.49
254,664
Dec 30, 2025
25.02
25.42
25.02
25.38
24.26
138,968
Dec 29, 2025
25.14
25.20
24.94
25.04
23.93
118,928
Dec 23, 2025
25.34
25.34
25.00
25.12
24.01
73,102
Dec 22, 2025
25.36
25.40
24.84
25.24
24.12
211,297
Dec 19, 2025
25.46
25.56
25.22
25.36
24.24
147,612
Dec 18, 2025
25.42
25.54
25.24
25.36
24.24
115,747
Dec 17, 2025
25.36
25.72
25.36
25.36
24.24
243,643
Dec 16, 2025
25.00
25.20
24.96
25.18
24.07
127,488
Dec 15, 2025
25.06
25.16
24.78
25.10
23.99
173,305
Dec 12, 2025
24.76
25.08
24.76
24.78
23.68
114,056
Dec 11, 2025
24.76
24.82
24.38
24.74
23.65
143,617
Dec 10, 2025
25.16
25.16
24.56
24.68
23.59
183,799
Dec 9, 2025
24.64
25.20
24.50
25.20
24.09
319,910
Dec 8, 2025
24.40
25.04
24.28
24.58
23.49
377,340
Dec 5, 2025
24.00
24.40
23.94
24.14
23.07
166,185
Dec 4, 2025
24.34
24.36
23.84
23.98
22.92
270,505
Dec 3, 2025
24.86
24.90
24.30
24.34
23.26
250,522
Dec 2, 2025
24.64
25.00
24.62
24.90
23.80
291,887
Dec 1, 2025
24.68
24.98
24.32
24.70
23.61
207,782
Nov 28, 2025
24.94
25.00
24.64
24.80
23.70
155,766
Nov 27, 2025
25.00
25.10
24.60
24.72
23.63
149,470
Nov 26, 2025
24.86
25.10
24.64
25.00
23.89
191,076
Nov 25, 2025
24.12
24.78
24.02
24.78
23.68
183,743
Nov 24, 2025
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
24.14
24.16
23.70
24.00
22.94
420,074
Nov 21, 2025
25.18
25.20
24.56
24.94
22.69
535,501
Nov 20, 2025
25.44
25.78
25.18
25.18
22.91
432,022
Nov 19, 2025
24.76
25.18
24.62
25.18
22.91
246,450
Nov 18, 2025
25.28
25.28
24.66
24.82
22.58
405,557
Nov 17, 2025
25.74
25.96
25.40
25.40
23.11
486,561
Nov 14, 2025
25.60
25.70
25.16
25.66
23.35
441,547
Nov 13, 2025
25.34
25.78
25.26
25.72
23.40
452,338
Nov 12, 2025
25.08
25.42
24.70
25.34
23.05
563,107
Nov 11, 2025
23.22
25.02
23.12
24.90
22.65
1,427,459
Nov 10, 2025
22.78
23.18
22.64
22.98
20.91
337,579
Nov 7, 2025
22.40
22.62
22.24
22.44
20.42
114,970
Nov 6, 2025
22.48
22.56
22.24
22.24
20.23
92,119
Nov 5, 2025
22.20
22.48
22.06
22.42
20.40
138,740
Nov 4, 2025
22.46
22.48
22.10
22.26
20.25
200,601
Nov 3, 2025
22.44
22.82
22.40
22.68
20.63
183,889
Oct 31, 2025
22.42
22.52
22.22
22.40
20.38
170,222
Oct 30, 2025
22.48
22.48
22.16
22.38
20.36
106,359
