F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy
· Delayed Price · Currency is EUR 9.74
+0.06 (0.62%)
At close: Dec 5, 2025
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.64 | 9.76 | 9.61 | 9.74 | 9.74 | 0.62% | 101,377 |
| Dec 4, 2025 | 9.73 | 9.79 | 9.65 | 9.68 | 9.68 | -0.21% | 86,468 |
| Dec 3, 2025 | 9.66 | 9.77 | 9.61 | 9.70 | 9.70 | 0.41% | 90,250 |
| Dec 2, 2025 | 9.85 | 9.91 | 9.63 | 9.66 | 9.66 | -1.53% | 138,069 |
| Dec 1, 2025 | 9.80 | 9.85 | 9.68 | 9.81 | 9.81 | 0.10% | 217,098 |
| Nov 28, 2025 | 9.46 | 9.99 | 9.45 | 9.80 | 9.80 | 3.59% | 550,287 |
| Nov 27, 2025 | 9.58 | 9.60 | 9.45 | 9.46 | 9.46 | -0.94% | 63,800 |
| Nov 26, 2025 | 9.57 | 9.68 | 9.55 | 9.55 | 9.55 | -1.14% | 150,237 |
| Nov 25, 2025 | 9.29 | 9.69 | 9.21 | 9.66 | 9.66 | 4.32% | 241,720 |
| Nov 24, 2025 | 9.32 | 9.34 | 9.18 | 9.26 | 9.26 | 0.11% | 88,760 |
| Nov 21, 2025 | 9.43 | 9.44 | 9.13 | 9.25 | 9.25 | -2.94% | 267,456 |
| Nov 20, 2025 | 9.42 | 9.66 | 9.40 | 9.53 | 9.53 | 2.14% | 399,347 |
| Nov 19, 2025 | 9.37 | 9.42 | 9.14 | 9.33 | 9.33 | 0.11% | 200,540 |
| Nov 18, 2025 | 9.36 | 9.37 | 9.12 | 9.32 | 9.32 | 0.22% | 158,177 |
| Nov 17, 2025 | 9.12 | 9.42 | 8.96 | 9.30 | 9.30 | -2.62% | 434,624 |
| Nov 14, 2025 | 9.70 | 9.78 | 9.22 | 9.55 | 9.15 | -1.85% | 698,451 |
| Nov 13, 2025 | 9.82 | 9.83 | 9.69 | 9.73 | 9.32 | -0.10% | 337,201 |
| Nov 12, 2025 | 9.60 | 9.82 | 9.53 | 9.74 | 9.33 | 1.88% | 467,436 |
| Nov 11, 2025 | 9.48 | 9.59 | 9.39 | 9.56 | 9.16 | 1.49% | 150,788 |
| Nov 10, 2025 | 9.52 | 9.69 | 9.42 | 9.42 | 9.03 | 0.11% | 305,862 |
| Nov 7, 2025 | 9.40 | 9.50 | 9.20 | 9.41 | 9.02 | - | 320,938 |
| Nov 6, 2025 | 9.36 | 9.55 | 9.36 | 9.41 | 9.02 | -0.21% | 177,908 |
| Nov 5, 2025 | 9.35 | 9.54 | 9.26 | 9.43 | 9.04 | 0.21% | 224,781 |
| Nov 4, 2025 | 9.42 | 9.46 | 9.31 | 9.41 | 9.02 | -0.74% | 193,130 |
| Nov 3, 2025 | 9.50 | 9.56 | 9.46 | 9.48 | 9.08 | -0.32% | 161,705 |
| Oct 31, 2025 | 9.50 | 9.56 | 9.43 | 9.51 | 9.11 | -0.21% | 92,996 |
| Oct 30, 2025 | 9.48 | 9.56 | 9.43 | 9.53 | 9.13 | 0.53% | 92,436 |
| Oct 29, 2025 | 9.61 | 9.63 | 9.48 | 9.48 | 9.08 | -1.35% | 173,812 |
| Oct 28, 2025 | 9.73 | 9.79 | 9.60 | 9.61 | 9.21 | -1.33% | 106,965 |
| Oct 27, 2025 | 9.80 | 9.80 | 9.70 | 9.74 | 9.33 | - | 93,283 |
| Oct 24, 2025 | 9.97 | 9.97 | 9.65 | 9.74 | 9.33 | -1.81% | 320,972 |
| Oct 23, 2025 | 9.98 | 10.00 | 9.83 | 9.92 | 9.50 | 0.20% | 197,328 |
| Oct 22, 2025 | 9.77 | 10.00 | 9.71 | 9.90 | 9.49 | 1.54% | 401,719 |
| Oct 21, 2025 | 9.65 | 9.76 | 9.58 | 9.75 | 9.34 | 1.35% | 183,868 |
| Oct 20, 2025 | 9.58 | 9.69 | 9.55 | 9.62 | 9.22 | 0.63% | 101,698 |
| Oct 17, 2025 | 9.54 | 9.61 | 9.46 | 9.56 | 9.16 | -1.04% | 228,558 |
| Oct 16, 2025 | 9.52 | 9.66 | 9.46 | 9.66 | 9.26 | 1.58% | 123,001 |
| Oct 15, 2025 | 9.54 | 9.69 | 9.50 | 9.51 | 9.11 | -0.73% | 112,571 |
| Oct 14, 2025 | 9.58 | 9.60 | 9.45 | 9.58 | 9.18 | -0.31% | 155,578 |
| Oct 13, 2025 | 9.70 | 9.84 | 9.60 | 9.61 | 9.21 | -0.72% | 179,869 |
| Oct 10, 2025 | 9.96 | 10.00 | 9.68 | 9.68 | 9.27 | -2.32% | 170,915 |
| Oct 9, 2025 | 9.89 | 10.08 | 9.89 | 9.91 | 9.49 | 0.10% | 304,476 |
| Oct 8, 2025 | 9.90 | 9.94 | 9.77 | 9.90 | 9.49 | 0.30% | 258,078 |
| Oct 7, 2025 | 9.93 | 10.06 | 9.77 | 9.87 | 9.46 | -0.30% | 305,036 |
| Oct 6, 2025 | 10.02 | 10.02 | 9.84 | 9.90 | 9.49 | 0.30% | 369,122 |
| Oct 3, 2025 | 9.52 | 9.87 | 9.47 | 9.87 | 9.46 | 4.00% | 333,164 |
| Oct 2, 2025 | 9.32 | 9.56 | 9.27 | 9.49 | 9.09 | 2.48% | 319,756 |
| Oct 1, 2025 | 9.33 | 9.38 | 9.19 | 9.26 | 8.87 | -0.64% | 214,447 |
| Sep 30, 2025 | 9.25 | 9.40 | 9.12 | 9.32 | 8.93 | 1.19% | 254,043 |
| Sep 29, 2025 | 9.10 | 9.25 | 9.09 | 9.21 | 8.82 | 1.66% | 128,391 |