Want to see IT:FPE full AI Analyst Report?
FOPE S.p.A. (FPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.50 | 70.50 | 68.50 | 70.50 | 70.50 | +2.92% | 1,500 | 1.00 |
| Oct 29, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | +0.74% | 1,250 | 0.84 |
| Oct 28, 2026 | 68.00 | 68.00 | 64.00 | 68.00 | 68.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 68.00 | 68.50 | 62.00 | 68.00 | 68.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | +0.00% | 750 | 0.48 |
| Oct 23, 2026 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | +3.03% | 1,500 | 0.96 |
| Oct 22, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | +3.13% | 750 | 0.47 |
| Oct 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.00% | 250 | 0.15 |
| Oct 20, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | +4.92% | 1,250 | 0.75 |
| Oct 19, 2026 | 61.50 | 61.50 | 60.00 | 61.00 | 61.00 | +0.00% | 750 | 0.44 |
| Oct 16, 2026 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | +0.00% | 1,500 | 0.88 |
| Oct 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | 4,250 | 2.56 |
| Oct 14, 2026 | 62.00 | 62.50 | 61.00 | 62.50 | 62.50 | +0.00% | 1,000 | 0.59 |
| Oct 13, 2026 | 63.50 | 63.50 | 61.50 | 62.50 | 62.50 | +0.00% | 1,500 | 0.89 |
| Oct 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +1.63% | 500 | 0.29 |
| Oct 09, 2026 | 59.00 | 63.50 | 59.00 | 61.50 | 61.50 | +2.50% | 7,000 | 4.30 |
| Oct 08, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | +3.45% | 4,500 | 2.86 |
| Oct 07, 2026 | 58.00 | 58.50 | 56.50 | 58.00 | 58.00 | -0.85% | 2,500 | 1.59 |
| Oct 06, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | +4.46% | 6,250 | 4.23 |
| Oct 05, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00% | 750 | 0.51 |
| Oct 02, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | +0.00% | 2,000 | 1.37 |
| Oct 01, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00% | 2,250 | 1.54 |
| Sep 29, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | +0.00% | 3,500 | 2.35 |
| Sep 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00% | 1,000 | 0.67 |
| Sep 25, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | +0.00% | 750 | 0.51 |
| Sep 24, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | +0.00% | 750 | 0.51 |
| Sep 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00% | 500 | 0.34 |
| Sep 22, 2026 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | +0.00% | 1,250 | 0.85 |
| Sep 21, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | 750 | 0.51 |
| Sep 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | +0.00% | 250 | 0.17 |
| Sep 17, 2026 | 55.00 | 57.00 | 54.50 | 56.50 | 56.50 | +0.89% | 4,250 | 2.97 |
| Sep 16, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | +2.75% | 3,000 | 2.11 |
| Sep 15, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | +0.93% | 750 | 0.50 |
| Sep 14, 2026 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -0.92% | 500 | 0.31 |
| Sep 10, 2026 | 54.50 | 54.50 | 51.50 | 54.50 | 54.50 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | +0.00% | 250 | 0.15 |
| Sep 08, 2026 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | +1.87% | 3,500 | 1.99 |
| Sep 07, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 1,500 | 0.84 |
| Sep 04, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | +0.00% | 2,500 | 1.38 |
| Sep 02, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | +2.86% | 8,500 | 4.97 |
| Sep 01, 2026 | 53.00 | 53.50 | 52.00 | 52.50 | 52.50 | -1.87% | 2,000 | 1.19 |
| Aug 31, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +0.00% | 500 | 0.30 |
| Aug 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +0.94% | 250 | 0.15 |
| Aug 27, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | +0.00% | 1,000 | 0.59 |
| Aug 26, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | +2.91% | 750 | 0.44 |
| Aug 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | +0.00% | 250 | 0.14 |
| Aug 24, 2026 | 53.00 | 53.00 | 50.50 | 51.50 | 51.50 | -0.96% | 1,250 | 0.73 |