F.I.L.A. Fabbrica Italiana Lapis ed Affini S.p.A.(GB:0QIQ)
€8.98-0.04 (-0.50%)
GB:0QIQ
F.I.L.A. Fabbrica Italiana Lapis ed Affini S.p.A. historical prices
€8.98
At close:-0.04 (-0.50%)
F.I.L.A. Fabbrica Italiana Lapis ed Affini S.p.A. (0QIQ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.07 | 8.98 | 8.91 | 8.98 | 8.98 | -0.50% | 1,244 | 0.25 |
| Nov 12, 2026 | 9.04 | 9.16 | 9.02 | 9.03 | 9.03 | -0.72% | 2,884 | 0.56 |
| Nov 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | +2.89% | 0 | 0.00 |
| Nov 09, 2026 | 8.91 | 9.04 | 8.91 | 9.02 | 9.02 | +2.09% | 7,997 | 1.49 |
| Nov 06, 2026 | 8.77 | 8.84 | 8.84 | 8.84 | 8.84 | +1.44% | 1,000 | 0.18 |
| Nov 05, 2026 | 8.96 | 8.93 | 8.71 | 8.71 | 8.71 | -3.17% | 9,610 | 1.65 |
| Nov 04, 2026 | 9.22 | 9.10 | 8.91 | 9.00 | 9.00 | -3.07% | 2,140 | 0.35 |
| Nov 03, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 9.53 | 9.36 | 9.28 | 9.28 | 9.28 | -3.03% | 2,910 | 0.44 |
| Oct 30, 2026 | 9.75 | 9.57 | 9.57 | 9.57 | 9.57 | -3.48% | 2 | 0.00 |
| Oct 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 9.97 | 9.92 | 9.92 | 9.92 | 9.92 | -1.54% | 150 | 0.02 |
| Oct 27, 2026 | 10.15 | 10.23 | 10.07 | 10.07 | 10.07 | -1.76% | 1,046 | 0.15 |
| Oct 26, 2026 | 10.25 | 10.29 | 10.22 | 10.25 | 10.25 | -1.25% | 255 | 0.04 |
| Oct 23, 2026 | 10.78 | 10.84 | 10.78 | 10.84 | 10.38 | +0.38% | 101 | 0.01 |
| Oct 22, 2026 | 10.83 | 10.80 | 10.76 | 10.80 | 10.34 | -0.92% | 3,629 | 0.47 |
| Oct 21, 2026 | 10.71 | 10.90 | 10.69 | 10.90 | 10.44 | +3.12% | 9,789 | 1.28 |
| Oct 20, 2026 | 10.71 | 10.61 | 10.57 | 10.57 | 10.12 | -0.94% | 5 | 0.00 |
| Oct 19, 2026 | 10.70 | 10.68 | 10.61 | 10.67 | 10.22 | -0.37% | 1,698 | 0.22 |
| Oct 16, 2026 | 10.67 | 10.73 | 10.66 | 10.71 | 10.26 | +1.13% | 2,746 | 0.36 |
| Oct 15, 2026 | 10.55 | 10.65 | 10.57 | 10.59 | 10.14 | +0.19% | 84 | 0.01 |
| Oct 14, 2026 | 10.78 | 10.82 | 10.57 | 10.57 | 10.12 | -1.85% | 10,138 | 1.37 |
| Oct 13, 2026 | 10.69 | 10.80 | 10.72 | 10.77 | 10.31 | +0.93% | 2,578 | 0.35 |
| Oct 12, 2026 | 10.77 | 10.75 | 10.67 | 10.67 | 10.22 | -0.09% | 2,623 | 0.36 |
| Oct 09, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.23 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.67 | 10.69 | 10.65 | 10.68 | 10.23 | +0.47% | 4,504 | 0.61 |
| Oct 07, 2026 | 10.67 | 10.71 | 10.62 | 10.63 | 10.18 | -0.93% | 6,667 | 0.90 |
| Oct 06, 2026 | 10.54 | 10.76 | 10.68 | 10.73 | 10.27 | +1.61% | 7,476 | 1.02 |
| Oct 05, 2026 | 10.52 | 10.59 | 10.56 | 10.56 | 10.11 | +0.28% | 2,358 | 0.32 |
| Oct 02, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.08 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.08 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 10.63 | 10.59 | 10.53 | 10.53 | 10.08 | -2.14% | 5,273 | 0.73 |
| Sep 29, 2026 | 10.75 | 10.77 | 10.76 | 10.76 | 10.30 | +0.18% | 2,881 | 0.39 |
| Sep 28, 2026 | 10.69 | 10.92 | 10.74 | 10.74 | 10.28 | -0.18% | 379 | 0.05 |
| Sep 25, 2026 | 10.75 | 10.76 | 10.76 | 10.76 | 10.30 | +0.57% | 13,469 | 1.86 |
| Sep 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.25 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10.67 | 10.70 | 10.70 | 10.70 | 10.25 | +1.23% | 10,931 | 1.53 |
| Sep 22, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.12 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10.58 | 10.65 | 10.57 | 10.57 | 10.12 | -0.56% | 377 | 0.05 |
| Sep 18, 2026 | 10.74 | 10.74 | 10.59 | 10.63 | 10.18 | -1.03% | 1,367 | 0.19 |
| Sep 17, 2026 | 10.80 | 10.81 | 10.73 | 10.74 | 10.28 | -0.46% | 8,580 | 1.19 |
| Sep 16, 2026 | 10.59 | 10.79 | 10.60 | 10.79 | 10.33 | +2.08% | 23,536 | 3.46 |
| Sep 15, 2026 | 10.46 | 10.57 | 10.46 | 10.57 | 10.12 | +0.57% | 28,085 | 4.41 |
| Sep 14, 2026 | 10.41 | 10.51 | 10.45 | 10.51 | 10.06 | +0.58% | 14,347 | 2.34 |
| Sep 11, 2026 | 10.21 | 10.45 | 10.41 | 10.45 | 10.01 | +1.75% | 221 | 0.04 |
| Sep 10, 2026 | 10.33 | 10.35 | 10.27 | 10.27 | 9.83 | -0.09% | 1,665 | 0.27 |
| Sep 09, 2026 | 10.23 | 10.28 | 10.28 | 10.28 | 9.84 | +0.39% | 34 | 0.01 |
| Sep 08, 2026 | 10.29 | 10.28 | 10.24 | 10.24 | 9.81 | -1.16% | 3,093 | 0.51 |
| Sep 07, 2026 | 10.46 | 10.36 | 10.36 | 10.36 | 9.92 | -0.57% | 1 | 0.00 |
