Fiera Milano S.p.A. (BIT:FM)
Italy
· Delayed Price · Currency is EUR 7.93
-0.01 (-0.13%)
Last updated: Dec 5, 2025, 12:52 PM CET
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.88 | 7.95 | 7.88 | 7.90 | 7.90 | -0.25% | 28,745 |
| Dec 4, 2025 | 8.07 | 8.07 | 7.89 | 7.92 | 7.92 | -0.63% | 88,599 |
| Dec 3, 2025 | 8.18 | 8.18 | 7.97 | 7.97 | 7.97 | -1.97% | 46,966 |
| Dec 2, 2025 | 8.09 | 8.17 | 8.06 | 8.13 | 8.13 | 0.37% | 49,492 |
| Dec 1, 2025 | 8.17 | 8.17 | 7.86 | 8.10 | 8.10 | -0.86% | 134,044 |
| Nov 28, 2025 | 8.04 | 8.20 | 7.96 | 8.17 | 8.17 | 1.87% | 103,626 |
| Nov 27, 2025 | 8.03 | 8.05 | 7.93 | 8.02 | 8.02 | -0.25% | 49,525 |
| Nov 26, 2025 | 7.98 | 8.05 | 7.85 | 8.04 | 8.04 | 2.16% | 103,348 |
| Nov 25, 2025 | 8.05 | 8.05 | 7.80 | 7.87 | 7.87 | -1.50% | 116,979 |
| Nov 24, 2025 | 7.96 | 8.05 | 7.83 | 7.99 | 7.99 | 0.88% | 69,294 |
| Nov 21, 2025 | 7.88 | 7.93 | 7.71 | 7.92 | 7.92 | - | 90,354 |
| Nov 20, 2025 | 7.90 | 8.09 | 7.87 | 7.92 | 7.92 | 1.15% | 145,151 |
| Nov 19, 2025 | 7.89 | 7.90 | 7.77 | 7.83 | 7.83 | -0.76% | 85,319 |
| Nov 18, 2025 | 7.68 | 7.96 | 7.57 | 7.89 | 7.89 | 2.73% | 244,697 |
| Nov 17, 2025 | 7.34 | 7.94 | 7.31 | 7.68 | 7.68 | 4.63% | 270,274 |
| Nov 14, 2025 | 7.36 | 7.42 | 7.06 | 7.34 | 7.34 | 1.10% | 172,083 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.11 | 7.26 | 7.26 | -6.80% | 354,988 |
| Nov 12, 2025 | 7.96 | 7.96 | 7.76 | 7.79 | 7.79 | -0.89% | 56,558 |
| Nov 11, 2025 | 7.85 | 8.01 | 7.73 | 7.86 | 7.86 | 1.29% | 163,939 |
| Nov 10, 2025 | 7.45 | 7.79 | 7.45 | 7.76 | 7.76 | 2.65% | 63,496 |
| Nov 7, 2025 | 7.81 | 7.81 | 7.48 | 7.56 | 7.56 | -1.82% | 90,294 |
| Nov 6, 2025 | 7.88 | 7.88 | 7.70 | 7.70 | 7.70 | -2.28% | 58,007 |
| Nov 5, 2025 | 7.85 | 7.94 | 7.80 | 7.88 | 7.88 | -0.88% | 38,093 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 94,575 |
| Nov 3, 2025 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 1.78% | 71,563 |
| Oct 31, 2025 | 7.96 | 8.00 | 7.82 | 7.86 | 7.86 | -0.76% | 46,676 |
| Oct 30, 2025 | 8.00 | 8.00 | 7.81 | 7.92 | 7.92 | 0.13% | 63,127 |
| Oct 29, 2025 | 7.95 | 7.97 | 7.83 | 7.91 | 7.91 | -0.50% | 48,034 |
| Oct 28, 2025 | 7.90 | 7.97 | 7.80 | 7.95 | 7.95 | 1.27% | 88,957 |
| Oct 27, 2025 | 7.87 | 7.98 | 7.81 | 7.85 | 7.85 | 0.51% | 83,345 |
| Oct 24, 2025 | 7.59 | 7.90 | 7.50 | 7.81 | 7.81 | 4.13% | 182,572 |
| Oct 23, 2025 | 7.47 | 7.58 | 7.42 | 7.50 | 7.50 | 0.54% | 49,373 |
| Oct 22, 2025 | 7.42 | 7.57 | 7.36 | 7.46 | 7.46 | 0.40% | 93,309 |
| Oct 21, 2025 | 7.41 | 7.59 | 7.41 | 7.43 | 7.43 | -0.27% | 74,728 |
| Oct 20, 2025 | 7.38 | 7.47 | 7.34 | 7.45 | 7.45 | 1.50% | 37,680 |
| Oct 17, 2025 | 7.35 | 7.41 | 7.21 | 7.34 | 7.34 | -1.34% | 88,208 |
| Oct 16, 2025 | 7.38 | 7.47 | 7.31 | 7.44 | 7.44 | 1.09% | 37,915 |
| Oct 15, 2025 | 7.44 | 7.61 | 7.36 | 7.36 | 7.36 | -0.41% | 99,522 |
| Oct 14, 2025 | 7.41 | 7.41 | 7.19 | 7.39 | 7.39 | -0.94% | 106,360 |
| Oct 13, 2025 | 7.58 | 7.65 | 7.42 | 7.46 | 7.46 | -1.32% | 46,882 |
| Oct 10, 2025 | 7.50 | 7.65 | 7.47 | 7.56 | 7.56 | 0.13% | 49,787 |
| Oct 9, 2025 | 7.49 | 7.66 | 7.46 | 7.55 | 7.55 | 0.80% | 127,856 |
| Oct 8, 2025 | 7.40 | 7.50 | 7.39 | 7.49 | 7.49 | 1.22% | 42,449 |
| Oct 7, 2025 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 0.68% | 97,441 |
| Oct 6, 2025 | 7.39 | 7.44 | 7.32 | 7.35 | 7.35 | 0.14% | 32,882 |
| Oct 3, 2025 | 7.31 | 7.44 | 7.30 | 7.34 | 7.34 | 1.38% | 61,036 |
| Oct 2, 2025 | 7.35 | 7.41 | 7.20 | 7.24 | 7.24 | -1.50% | 39,672 |
| Oct 1, 2025 | 7.29 | 7.38 | 7.26 | 7.35 | 7.35 | 0.82% | 54,140 |
| Sep 30, 2025 | 7.29 | 7.32 | 6.87 | 7.29 | 7.29 | 0.83% | 138,184 |
| Sep 29, 2025 | 7.30 | 7.36 | 7.21 | 7.23 | 7.23 | - | 92,855 |