FAE Technology S.p.A. (BIT:FAE)
2.440
-0.030 (-1.21%)
At close: Aug 1, 2025, 5:30 PM CET
FAE Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.45 | 2.46 | 2.43 | 2.44 | - | -1.21% | 5,106 |
Jul 31, 2025 | 2.50 | 2.53 | 2.46 | 2.47 | - | -0.40% | 10,398 |
Jul 30, 2025 | 2.55 | 2.55 | 2.48 | 2.48 | - | -2.75% | 5,050 |
Jul 29, 2025 | 2.54 | 2.58 | 2.54 | 2.55 | - | 0.79% | 8,852 |
Jul 28, 2025 | 2.45 | 2.53 | 2.43 | 2.53 | - | 3.69% | 22,323 |
Jul 25, 2025 | 2.44 | 2.50 | 2.43 | 2.44 | - | -3.56% | 4,500 |
Jul 24, 2025 | 2.42 | 2.53 | 2.40 | 2.53 | - | 4.55% | 9,550 |
Jul 23, 2025 | 2.46 | 2.51 | 2.36 | 2.42 | - | - | 15,667 |
Jul 22, 2025 | 2.54 | 2.54 | 2.42 | 2.42 | - | - | 8,118 |
Jul 21, 2025 | 2.39 | 2.48 | 2.39 | 2.42 | - | -0.41% | 4,000 |
Jul 18, 2025 | 2.50 | 2.50 | 2.41 | 2.43 | - | 1.25% | 6,150 |
Jul 17, 2025 | 2.51 | 2.51 | 2.40 | 2.40 | - | -4.00% | 29,025 |
Jul 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.47% | 1,000 |
Jul 15, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | - | 0.78% | 2,500 |
Jul 14, 2025 | 2.59 | 2.59 | 2.49 | 2.57 | - | 1.58% | 520 |
Jul 11, 2025 | 2.59 | 2.59 | 2.51 | 2.53 | - | -1.94% | 6,301 |
Jul 10, 2025 | 2.57 | 2.59 | 2.57 | 2.58 | - | 1.18% | 3,067 |
Jul 9, 2025 | 2.51 | 2.55 | 2.50 | 2.55 | - | 0.39% | 1,354 |
Jul 8, 2025 | 2.55 | 2.55 | 2.47 | 2.54 | - | -0.39% | 3,339 |
Jul 7, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | - | - | 1,150 |
Jul 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | - | - | 530 |
Jul 3, 2025 | 2.59 | 2.59 | 2.54 | 2.55 | - | -1.92% | 5,315 |
Jul 2, 2025 | 2.59 | 2.61 | 2.52 | 2.60 | - | - | 9,750 |
Jul 1, 2025 | 2.48 | 2.60 | 2.48 | 2.60 | - | 4.84% | 18,457 |
Jun 30, 2025 | 2.48 | 2.53 | 2.47 | 2.48 | - | -0.80% | 2,040 |
Jun 27, 2025 | 2.52 | 2.53 | 2.50 | 2.50 | - | -2.34% | 16,222 |
Jun 26, 2025 | 2.61 | 2.61 | 2.54 | 2.56 | - | - | 7,580 |
Jun 25, 2025 | 2.54 | 2.58 | 2.53 | 2.56 | - | 2.40% | 11,516 |
Jun 24, 2025 | 2.48 | 2.53 | 2.46 | 2.50 | - | - | 7,217 |
Jun 23, 2025 | 2.52 | 2.52 | 2.45 | 2.50 | - | -0.40% | 5,323 |
Jun 20, 2025 | 2.61 | 2.61 | 2.45 | 2.51 | - | -1.18% | 33,139 |
Jun 19, 2025 | 2.47 | 2.65 | 2.47 | 2.54 | - | 2.83% | 61,374 |
Jun 18, 2025 | 2.48 | 2.49 | 2.45 | 2.47 | - | - | 8,100 |
Jun 17, 2025 | 2.43 | 2.47 | 2.43 | 2.47 | - | 1.65% | 4,860 |
Jun 16, 2025 | 2.47 | 2.47 | 2.42 | 2.43 | - | -2.02% | 38,097 |
Jun 13, 2025 | 2.47 | 2.48 | 2.45 | 2.48 | - | 0.40% | 2,390 |
Jun 12, 2025 | 2.54 | 2.54 | 2.47 | 2.47 | - | -3.89% | 9,686 |
Jun 11, 2025 | 2.65 | 2.69 | 2.54 | 2.57 | - | -0.39% | 23,205 |
Jun 10, 2025 | 2.68 | 2.68 | 2.58 | 2.58 | - | -3.01% | 1,265 |
Jun 9, 2025 | 2.55 | 2.70 | 2.55 | 2.66 | - | 4.72% | 9,282 |
Jun 6, 2025 | 2.59 | 2.69 | 2.48 | 2.54 | - | 0.40% | 35,907 |
Jun 5, 2025 | 2.65 | 2.65 | 2.52 | 2.53 | - | -0.39% | 18,058 |
Jun 4, 2025 | 2.62 | 2.70 | 2.54 | 2.54 | - | -5.93% | 8,583 |
Jun 3, 2025 | 2.70 | 2.71 | 2.62 | 2.70 | - | -0.74% | 7,070 |
Jun 2, 2025 | 2.70 | 2.72 | 2.65 | 2.72 | - | -2.16% | 7,475 |
May 30, 2025 | 2.56 | 2.81 | 2.54 | 2.78 | - | 8.59% | 36,088 |
May 29, 2025 | 2.53 | 2.56 | 2.51 | 2.56 | - | 1.99% | 16,446 |
May 28, 2025 | 2.43 | 2.51 | 2.42 | 2.51 | - | 1.21% | 4,484 |
May 27, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | - | - |
May 26, 2025 | 2.52 | 2.52 | 2.43 | 2.48 | - | 1.22% | 4,982 |