F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy
· Delayed Price · Currency is EUR 9.21
+0.15 (1.66%)
Sep 29, 2025, 2:37 PM CET
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.03 | 9.15 | 9.02 | 9.06 | 9.06 | 0.22% | 146,371 |
| Sep 25, 2025 | 9.20 | 9.20 | 9.02 | 9.04 | 9.04 | -0.88% | 100,740 |
| Sep 24, 2025 | 9.24 | 9.24 | 9.09 | 9.12 | 9.12 | -0.76% | 103,649 |
| Sep 23, 2025 | 9.00 | 9.24 | 9.00 | 9.19 | 9.19 | 1.77% | 171,649 |
| Sep 22, 2025 | 9.12 | 9.13 | 8.98 | 9.03 | 9.03 | -0.77% | 92,267 |
| Sep 19, 2025 | 9.17 | 9.17 | 9.07 | 9.10 | 9.10 | 0.33% | 118,244 |
| Sep 18, 2025 | 9.01 | 9.17 | 9.01 | 9.07 | 9.07 | 0.78% | 111,534 |
| Sep 17, 2025 | 9.05 | 9.09 | 8.95 | 9.00 | 9.00 | -0.44% | 90,227 |
| Sep 16, 2025 | 9.04 | 9.15 | 8.94 | 9.04 | 9.04 | - | 185,169 |
| Sep 15, 2025 | 9.06 | 9.14 | 9.02 | 9.04 | 9.04 | 0.89% | 137,815 |
| Sep 12, 2025 | 9.01 | 9.07 | 8.90 | 8.96 | 8.96 | -0.55% | 179,979 |
| Sep 11, 2025 | 8.85 | 9.07 | 8.82 | 9.01 | 9.01 | 1.81% | 126,513 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.83 | 8.85 | 8.85 | -1.12% | 179,906 |
| Sep 9, 2025 | 8.99 | 9.02 | 8.88 | 8.95 | 8.95 | -0.33% | 101,053 |
| Sep 8, 2025 | 8.95 | 9.00 | 8.89 | 8.98 | 8.98 | 1.13% | 97,056 |
| Sep 5, 2025 | 8.83 | 8.97 | 8.78 | 8.88 | 8.88 | 0.91% | 116,795 |
| Sep 4, 2025 | 8.74 | 8.80 | 8.64 | 8.80 | 8.80 | 2.68% | 75,249 |
| Sep 3, 2025 | 8.64 | 8.69 | 8.55 | 8.57 | 8.57 | -0.58% | 98,499 |
| Sep 2, 2025 | 8.83 | 8.83 | 8.61 | 8.62 | 8.62 | -2.27% | 94,059 |
| Sep 1, 2025 | 8.81 | 8.84 | 8.71 | 8.82 | 8.82 | 1.15% | 76,667 |
| Aug 29, 2025 | 8.75 | 8.84 | 8.72 | 8.72 | 8.72 | -0.34% | 79,876 |
| Aug 28, 2025 | 8.94 | 8.98 | 8.75 | 8.75 | 8.75 | -1.24% | 110,942 |
| Aug 27, 2025 | 8.97 | 8.97 | 8.83 | 8.86 | 8.86 | -0.23% | 134,284 |
| Aug 26, 2025 | 8.94 | 8.94 | 8.80 | 8.88 | 8.88 | -0.78% | 125,517 |
| Aug 25, 2025 | 8.93 | 9.02 | 8.89 | 8.95 | 8.95 | 0.45% | 94,958 |
| Aug 22, 2025 | 8.84 | 8.93 | 8.78 | 8.91 | 8.91 | 1.14% | 101,979 |
| Aug 21, 2025 | 8.80 | 8.81 | 8.71 | 8.81 | 8.81 | 0.80% | 86,990 |
| Aug 20, 2025 | 8.79 | 8.82 | 8.72 | 8.74 | 8.74 | -0.34% | 75,365 |
| Aug 19, 2025 | 8.79 | 8.88 | 8.75 | 8.77 | 8.77 | 0.57% | 172,133 |
| Aug 18, 2025 | 8.79 | 8.79 | 8.66 | 8.72 | 8.72 | -0.11% | 92,256 |
| Aug 14, 2025 | 8.67 | 8.73 | 8.62 | 8.73 | 8.73 | 0.58% | 112,056 |
| Aug 13, 2025 | 8.79 | 8.84 | 8.68 | 8.68 | 8.68 | -1.03% | 77,519 |
| Aug 12, 2025 | 8.73 | 8.78 | 8.67 | 8.77 | 8.77 | 1.15% | 136,564 |
| Aug 11, 2025 | 8.56 | 8.70 | 8.56 | 8.67 | 8.67 | 1.52% | 100,696 |
| Aug 8, 2025 | 8.49 | 8.65 | 8.48 | 8.54 | 8.54 | 0.83% | 141,799 |
| Aug 7, 2025 | 8.29 | 8.59 | 8.28 | 8.47 | 8.47 | 1.32% | 194,006 |
| Aug 6, 2025 | 8.73 | 8.84 | 8.12 | 8.36 | 8.36 | -4.24% | 623,748 |
| Aug 5, 2025 | 8.71 | 8.81 | 8.67 | 8.73 | 8.73 | 0.69% | 136,828 |
| Aug 4, 2025 | 8.57 | 8.72 | 8.55 | 8.67 | 8.67 | 1.52% | 107,474 |
| Aug 1, 2025 | 8.60 | 8.71 | 8.54 | 8.54 | 8.54 | -1.27% | 178,548 |
| Jul 31, 2025 | 8.57 | 8.67 | 8.50 | 8.65 | 8.65 | 1.76% | 201,171 |
| Jul 30, 2025 | 8.61 | 8.73 | 8.50 | 8.50 | 8.50 | -1.85% | 170,808 |
| Jul 29, 2025 | 8.64 | 8.77 | 8.61 | 8.66 | 8.66 | 0.81% | 81,076 |
| Jul 28, 2025 | 8.70 | 8.89 | 8.55 | 8.59 | 8.59 | -1.04% | 203,090 |
| Jul 25, 2025 | 8.70 | 8.83 | 8.61 | 8.68 | 8.68 | 0.23% | 446,579 |
| Jul 24, 2025 | 9.74 | 9.75 | 8.62 | 8.66 | 8.66 | -12.08% | 1,504,841 |
| Jul 23, 2025 | 9.95 | 9.95 | 9.83 | 9.85 | 9.85 | 0.72% | 60,399 |
| Jul 22, 2025 | 9.84 | 9.85 | 9.75 | 9.78 | 9.78 | -0.61% | 37,996 |
| Jul 21, 2025 | 9.85 | 9.86 | 9.80 | 9.84 | 9.84 | 0.10% | 42,739 |
| Jul 18, 2025 | 9.99 | 10.04 | 9.83 | 9.83 | 9.83 | -0.61% | 74,925 |