FNM S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.46	0.48	0.46	0.47	0.47	1.73%	623,479
Sep 25, 2025	0.47	0.47	0.46	0.46	0.46	-1.07%	254,736
Sep 24, 2025	0.47	0.47	0.47	0.47	0.47	-0.64%	121,518
Sep 23, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	233,718
Sep 22, 2025	0.48	0.49	0.47	0.47	0.47	-1.25%	369,876
Sep 19, 2025	0.47	0.48	0.47	0.48	0.48	2.78%	238,748
Sep 18, 2025	0.48	0.48	0.46	0.47	0.47	-3.51%	651,001
Sep 17, 2025	0.49	0.49	0.48	0.48	0.48	-0.21%	286,749
Sep 16, 2025	0.48	0.49	0.48	0.49	0.49	0.83%	472,598
Sep 15, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	155,537
Sep 12, 2025	0.48	0.48	0.47	0.48	0.48	-1.25%	350,969
Sep 11, 2025	0.48	0.48	0.48	0.48	0.48	0.63%	180,657
Sep 10, 2025	0.48	0.48	0.48	0.48	0.48	-0.83%	175,909
Sep 9, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	140,628
Sep 8, 2025	0.49	0.49	0.48	0.48	0.48	-1.23%	562,524
Sep 5, 2025	0.48	0.49	0.48	0.49	0.49	1.25%	459,225
Sep 4, 2025	0.47	0.49	0.47	0.48	0.48	1.69%	570,086
Sep 3, 2025	0.47	0.47	0.47	0.47	0.47	1.07%	298,681
Sep 2, 2025	0.49	0.49	0.46	0.47	0.47	-4.11%	702,988
Sep 1, 2025	0.49	0.50	0.49	0.49	0.49	-	318,742
Aug 29, 2025	0.51	0.51	0.48	0.49	0.49	-5.25%	1,551,907
Aug 28, 2025	0.52	0.52	0.51	0.51	0.51	-0.77%	454,420
Aug 27, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	880,759
Aug 26, 2025	0.52	0.53	0.50	0.53	0.53	0.76%	1,869,302
Aug 25, 2025	0.51	0.54	0.51	0.52	0.52	4.80%	3,717,781
Aug 22, 2025	0.45	0.51	0.45	0.50	0.50	12.61%	7,839,427
Aug 21, 2025	0.42	0.44	0.42	0.44	0.44	6.47%	2,190,522
Aug 20, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	261,468
Aug 19, 2025	0.42	0.42	0.42	0.42	0.42	-	173,455
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	-	92,780
Aug 14, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	146,082
Aug 13, 2025	0.42	0.42	0.41	0.42	0.42	-0.72%	249,760
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	217,527
Aug 11, 2025	0.42	0.42	0.41	0.41	0.41	-0.48%	241,290
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	185,478
Aug 7, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	113,228
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	-	149,311
Aug 5, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	413,091
Aug 4, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	266,095
Aug 1, 2025	0.40	0.41	0.40	0.41	0.41	1.47%	519,065
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.45%	173,199
Jul 30, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	85,607
Jul 29, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	83,709
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	232,296
Jul 25, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	278,921
Jul 24, 2025	0.42	0.42	0.41	0.42	0.42	0.73%	281,375
Jul 23, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	265,391
Jul 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	48,113
Jul 21, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	198,061
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	352,750