TipRanks
Go Ultimate55% OFF

Fae Technology S.P.A (FAE) Historical Prices

IT:FAE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.533.553.453.453.45-4.17%12,6800.68
Oct 29, 20263.653.663.503.603.60+1.12%35,1541.93
Oct 28, 20263.503.613.503.563.56-0.56%14,3550.79
Oct 27, 20263.613.613.533.583.58-1.10%1,4550.08
Oct 26, 20263.563.623.453.623.62+1.69%15,4290.83
Oct 23, 20263.633.633.563.563.56+0.00%7,5580.41
Oct 22, 20263.423.653.423.563.56+2.89%64,2913.62
Oct 21, 20263.483.553.383.463.46+0.00%19,4171.10
Oct 20, 20263.673.793.383.463.46-6.49%26,0541.50
Oct 19, 20263.633.763.633.703.70+1.93%21,9051.25
Oct 16, 20263.693.753.603.633.63-2.94%15,9440.92
Oct 15, 20263.803.843.713.743.74-2.86%17,6191.03
Oct 14, 20263.803.913.803.853.85-1.53%23,2541.38
Oct 13, 20263.913.913.863.913.91+1.03%2,9200.17
Oct 12, 20263.913.913.833.873.87-0.77%7,9710.47
Oct 09, 20263.873.923.863.903.90-0.51%10,6750.63
Oct 08, 20263.853.933.833.923.92+3.16%14,8020.88
Oct 07, 20263.903.923.803.803.80-3.55%14,6630.88
Oct 06, 20263.934.003.903.943.94+0.77%14,7310.89
Oct 05, 20263.903.933.803.913.91-0.76%25,9261.60
Oct 02, 20263.953.953.883.943.94+0.00%4,9850.30
Oct 01, 20263.913.963.893.943.94+0.51%8,2390.50
Sep 30, 20263.903.923.853.923.92+0.77%16,9941.01
Sep 29, 20263.903.933.873.893.89-0.51%26,1411.57
Sep 28, 20263.903.913.853.913.91-0.51%13,8800.83
Sep 25, 20263.913.993.903.933.93-0.25%23,6191.44
Sep 24, 20263.903.963.893.943.94-0.76%3,5900.22
Sep 23, 20263.953.973.923.973.97+0.51%2,7220.16
Sep 22, 20264.084.083.923.953.95-1.74%29,1431.66
Sep 21, 20264.004.064.004.024.02+1.26%11,4000.63
Sep 18, 20263.994.063.953.973.97-0.25%82,9394.63
Sep 17, 20263.943.983.943.983.98+0.76%33,4761.85
Sep 16, 20263.943.963.923.953.95+0.00%22,0181.16
Sep 15, 20263.903.953.903.953.95+0.51%2,2450.12
Sep 14, 20263.943.963.833.933.93+0.00%32,1661.51
Sep 11, 20263.943.953.903.933.93+0.51%8,3150.36
Sep 10, 20263.873.923.803.913.91+1.30%35,1641.48
Sep 09, 20263.843.863.703.863.86+1.58%17,8800.69
Sep 08, 20263.833.833.803.803.80+0.00%3,7580.14
Sep 07, 20263.783.813.713.803.80+0.00%15,4480.57
Sep 04, 20263.803.803.803.803.80+0.26%1300.00
Sep 03, 20263.783.803.713.793.79+0.80%16,4560.57
Sep 02, 20263.783.783.683.763.76+0.53%4,7760.16
Sep 01, 20263.843.853.743.743.74-2.60%10,9100.37
Aug 31, 20263.853.963.843.843.84-2.78%12,2540.40
Aug 28, 20263.994.023.763.953.95-0.75%18,1060.60
Aug 27, 20263.973.983.933.983.98+0.00%57,2331.95
Aug 26, 20264.084.083.913.983.98-1.00%24,6910.84
Aug 25, 20263.924.123.924.024.02+2.55%40,5671.40
Aug 24, 20263.903.993.903.923.92+0.00%33,7831.14