F.I.L.A. Fabbrica Italiana Lapis ed Affini S.p.A. (FILA) Historical Prices

Time Period

Events

Rows:

IT:FILA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	9.58	9.64	9.40	9.48	9.48	-2.27%	163,331	0.77
Oct 29, 2026	9.75	9.90	9.68	9.70	9.70	-0.15%	131,452	0.62
Oct 28, 2026	10.00	10.06	9.71	9.71	9.71	-2.90%	167,693	0.80
Oct 27, 2026	10.16	10.26	10.00	10.00	10.00	-2.06%	122,722	0.58
Oct 26, 2026	10.25	10.37	10.18	10.21	10.21	-0.68%	138,449	0.66
Oct 23, 2026	10.79	10.90	10.71	10.74	10.28	-0.65%	250,008	1.20
Oct 22, 2026	10.80	10.91	10.71	10.81	10.35	+0.00%	226,413	1.10
Oct 21, 2026	10.73	10.99	10.67	10.81	10.35	+1.04%	286,514	1.42
Oct 20, 2026	10.68	10.76	10.51	10.70	10.24	-0.10%	163,092	0.81
Oct 19, 2026	10.73	10.76	10.58	10.71	10.25	-0.47%	129,397	0.65
Oct 16, 2026	10.69	10.77	10.63	10.76	10.30	+1.32%	188,846	0.95
Oct 15, 2026	10.60	10.68	10.50	10.62	10.17	+0.47%	173,810	0.88
Oct 14, 2026	10.82	10.84	10.57	10.57	10.12	-1.59%	150,219	0.76
Oct 13, 2026	10.70	10.88	10.66	10.74	10.28	+0.38%	140,768	0.71
Oct 12, 2026	10.79	10.85	10.66	10.70	10.24	-0.10%	181,471	0.92
Oct 09, 2026	10.71	10.80	10.69	10.71	10.25	+0.76%	131,161	0.67
Oct 08, 2026	10.69	10.75	10.63	10.63	10.17	-0.57%	134,923	0.69
Oct 07, 2026	10.70	10.75	10.55	10.69	10.23	-0.65%	99,481	0.51
Oct 06, 2026	10.48	10.81	10.48	10.76	10.30	+2.48%	143,203	0.73
Oct 05, 2026	10.47	10.60	10.47	10.50	10.05	+0.19%	82,404	0.42
Oct 02, 2026	10.45	10.58	10.45	10.48	10.03	+0.10%	68,754	0.35
Oct 01, 2026	10.56	10.56	10.39	10.47	10.02	-0.48%	120,737	0.61
Sep 30, 2026	10.70	10.70	10.50	10.52	10.07	-0.38%	119,235	0.60
Sep 29, 2026	10.78	10.85	10.56	10.56	10.11	-1.40%	181,027	0.91
Sep 28, 2026	10.80	10.93	10.69	10.71	10.25	-0.19%	222,542	1.13
Sep 25, 2026	10.82	10.82	10.70	10.73	10.27	-0.28%	88,711	0.45
Sep 24, 2026	10.72	10.86	10.64	10.76	10.30	+0.00%	148,736	0.76
Sep 23, 2026	10.66	10.79	10.65	10.76	10.30	+1.04%	162,661	0.83
Sep 22, 2026	10.60	10.73	10.50	10.65	10.19	+0.66%	82,602	0.42
Sep 21, 2026	10.65	10.66	10.52	10.58	10.13	-0.47%	67,389	0.34
Sep 18, 2026	10.77	10.77	10.55	10.63	10.17	-1.03%	144,090	0.74
Sep 17, 2026	10.70	10.85	10.70	10.74	10.28	-0.46%	183,440	0.94
Sep 16, 2026	10.63	10.81	10.50	10.79	10.33	+2.08%	150,866	0.78
Sep 15, 2026	10.50	10.60	10.43	10.57	10.12	+0.58%	109,587	0.56
Sep 14, 2026	10.35	10.51	10.35	10.51	10.06	+0.57%	137,729	0.68
Sep 11, 2026	10.38	10.48	10.28	10.45	10.00	+1.96%	100,245	0.47
Sep 10, 2026	10.45	10.47	10.25	10.25	9.81	-0.78%	154,168	0.73
Sep 09, 2026	10.18	10.39	10.15	10.33	9.89	+0.68%	119,477	0.56
Sep 08, 2026	10.35	10.35	10.22	10.26	9.82	-0.49%	94,648	0.43
Sep 07, 2026	10.50	10.52	10.29	10.31	9.87	-2.00%	66,944	0.30
Sep 04, 2026	10.40	10.58	10.28	10.52	10.07	+1.16%	107,696	0.49
Sep 03, 2026	10.33	10.43	10.19	10.40	9.95	+0.68%	115,891	0.53
Sep 02, 2026	10.45	10.45	10.22	10.33	9.89	-1.15%	120,792	0.55
Sep 01, 2026	10.40	10.53	10.40	10.45	10.00	+0.87%	194,620	0.90
Aug 31, 2026	10.48	10.48	10.22	10.36	9.92	+0.10%	1,409,985	7.20
Aug 28, 2026	10.41	10.46	10.30	10.35	9.91	-0.58%	152,420	0.78
Aug 27, 2026	10.46	10.55	10.35	10.41	9.96	-1.33%	89,047	0.46
Aug 26, 2026	10.40	10.59	10.39	10.55	10.10	+0.77%	108,984	0.56
Aug 25, 2026	10.45	10.47	10.37	10.47	10.02	+0.57%	72,893	0.37
Aug 24, 2026	10.53	10.54	10.39	10.41	9.96	-1.13%	61,322	0.31

Rows:

F.I.L.A. Fabbrica Italiana Lapis ed Affini S.p.A. historical prices

F.I.L.A. Fabbrica Italiana Lapis ed Affini S.p.A. (FILA) Historical Prices

Become an Expert with TipRanks Premium