FAE Technology S.p.A. (BIT:FAE)
Italy flag Italy · Delayed Price · Currency is EUR
2.440
-0.030 (-1.21%)
At close: Aug 1, 2025, 5:30 PM CET

FAE Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.452.462.432.44--1.21%5,106
Jul 31, 20252.502.532.462.47--0.40%10,398
Jul 30, 20252.552.552.482.48--2.75%5,050
Jul 29, 20252.542.582.542.55-0.79%8,852
Jul 28, 20252.452.532.432.53-3.69%22,323
Jul 25, 20252.442.502.432.44--3.56%4,500
Jul 24, 20252.422.532.402.53-4.55%9,550
Jul 23, 20252.462.512.362.42--15,667
Jul 22, 20252.542.542.422.42--8,118
Jul 21, 20252.392.482.392.42--0.41%4,000
Jul 18, 20252.502.502.412.43-1.25%6,150
Jul 17, 20252.512.512.402.40--4.00%29,025
Jul 16, 20252.502.502.502.50--3.47%1,000
Jul 15, 20252.572.592.572.59-0.78%2,500
Jul 14, 20252.592.592.492.57-1.58%520
Jul 11, 20252.592.592.512.53--1.94%6,301
Jul 10, 20252.572.592.572.58-1.18%3,067
Jul 9, 20252.512.552.502.55-0.39%1,354
Jul 8, 20252.552.552.472.54--0.39%3,339
Jul 7, 20252.612.612.552.55--1,150
Jul 4, 20252.552.552.552.55--530
Jul 3, 20252.592.592.542.55--1.92%5,315
Jul 2, 20252.592.612.522.60--9,750
Jul 1, 20252.482.602.482.60-4.84%18,457
Jun 30, 20252.482.532.472.48--0.80%2,040
Jun 27, 20252.522.532.502.50--2.34%16,222
Jun 26, 20252.612.612.542.56--7,580
Jun 25, 20252.542.582.532.56-2.40%11,516
Jun 24, 20252.482.532.462.50--7,217
Jun 23, 20252.522.522.452.50--0.40%5,323
Jun 20, 20252.612.612.452.51--1.18%33,139
Jun 19, 20252.472.652.472.54-2.83%61,374
Jun 18, 20252.482.492.452.47--8,100
Jun 17, 20252.432.472.432.47-1.65%4,860
Jun 16, 20252.472.472.422.43--2.02%38,097
Jun 13, 20252.472.482.452.48-0.40%2,390
Jun 12, 20252.542.542.472.47--3.89%9,686
Jun 11, 20252.652.692.542.57--0.39%23,205
Jun 10, 20252.682.682.582.58--3.01%1,265
Jun 9, 20252.552.702.552.66-4.72%9,282
Jun 6, 20252.592.692.482.54-0.40%35,907
Jun 5, 20252.652.652.522.53--0.39%18,058
Jun 4, 20252.622.702.542.54--5.93%8,583
Jun 3, 20252.702.712.622.70--0.74%7,070
Jun 2, 20252.702.722.652.72--2.16%7,475
May 30, 20252.562.812.542.78-8.59%36,088
May 29, 20252.532.562.512.56-1.99%16,446
May 28, 20252.432.512.422.51-1.21%4,484
May 27, 20252.482.482.482.48---
May 26, 20252.522.522.432.48-1.22%4,982