FAE Technology S.p.A. (BIT:FAE)
Italy · Delayed Price · Currency is EUR 3.420
0.00 (0.00%)
At close: Nov 4, 2026
FAE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.42 | 3.48 | 3.42 | 3.42 | 3.42 | - | 4,148 |
| Nov 3, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 1.79% | 2,854 |
| Nov 2, 2026 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -2.61% | 2,119 |
| Oct 30, 2026 | 3.53 | 3.55 | 3.45 | 3.45 | 3.45 | -4.17% | 12,680 |
| Oct 29, 2026 | 3.65 | 3.66 | 3.50 | 3.60 | 3.60 | 1.12% | 35,154 |
| Oct 28, 2026 | 3.50 | 3.61 | 3.50 | 3.56 | 3.56 | -0.56% | 14,355 |
| Oct 27, 2026 | 3.61 | 3.61 | 3.53 | 3.58 | 3.58 | -1.10% | 1,455 |
| Oct 26, 2026 | 3.56 | 3.62 | 3.45 | 3.62 | 3.62 | 1.69% | 15,429 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | - | 7,558 |
| Oct 22, 2026 | 3.42 | 3.65 | 3.42 | 3.56 | 3.56 | 2.89% | 64,291 |
| Oct 21, 2026 | 3.48 | 3.55 | 3.38 | 3.46 | 3.46 | - | 19,417 |
| Oct 20, 2026 | 3.67 | 3.79 | 3.38 | 3.46 | 3.46 | -6.49% | 26,054 |
| Oct 19, 2026 | 3.63 | 3.76 | 3.63 | 3.70 | 3.70 | 1.93% | 21,905 |
| Oct 16, 2026 | 3.69 | 3.75 | 3.60 | 3.63 | 3.63 | -2.94% | 15,944 |
| Oct 15, 2026 | 3.80 | 3.84 | 3.71 | 3.74 | 3.74 | -2.86% | 17,619 |
| Oct 14, 2026 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | -1.53% | 23,254 |
| Oct 13, 2026 | 3.91 | 3.91 | 3.86 | 3.91 | 3.91 | 1.03% | 2,920 |
| Oct 12, 2026 | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | -0.77% | 7,971 |
| Oct 9, 2026 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 10,675 |
| Oct 8, 2026 | 3.85 | 3.93 | 3.83 | 3.92 | 3.92 | 3.16% | 14,802 |
| Oct 7, 2026 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -3.55% | 14,663 |
| Oct 6, 2026 | 3.93 | 4.00 | 3.90 | 3.94 | 3.94 | 0.77% | 14,731 |
| Oct 5, 2026 | 3.90 | 3.93 | 3.80 | 3.91 | 3.91 | -0.76% | 25,926 |
| Oct 2, 2026 | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | - | 4,985 |
| Oct 1, 2026 | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | 0.51% | 8,239 |
| Sep 30, 2026 | 3.90 | 3.92 | 3.85 | 3.92 | 3.92 | 0.77% | 16,994 |
| Sep 29, 2026 | 3.90 | 3.93 | 3.87 | 3.89 | 3.89 | -0.51% | 26,141 |
| Sep 28, 2026 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | -0.51% | 13,880 |
| Sep 25, 2026 | 3.91 | 3.99 | 3.90 | 3.93 | 3.93 | -0.25% | 23,619 |
| Sep 24, 2026 | 3.90 | 3.96 | 3.89 | 3.94 | 3.94 | -0.76% | 3,590 |
| Sep 23, 2026 | 3.95 | 3.97 | 3.92 | 3.97 | 3.97 | 0.51% | 2,722 |
| Sep 22, 2026 | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -1.74% | 29,143 |
| Sep 21, 2026 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | 1.26% | 11,400 |
| Sep 18, 2026 | 3.99 | 4.06 | 3.95 | 3.97 | 3.97 | -0.25% | 82,939 |
| Sep 17, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 0.76% | 33,476 |
| Sep 16, 2026 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | - | 22,018 |
| Sep 15, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 2,245 |
| Sep 14, 2026 | 3.94 | 3.96 | 3.83 | 3.93 | 3.93 | - | 32,166 |
| Sep 11, 2026 | 3.94 | 3.95 | 3.90 | 3.93 | 3.93 | 0.51% | 8,315 |
| Sep 10, 2026 | 3.87 | 3.92 | 3.80 | 3.91 | 3.91 | 1.30% | 35,164 |
| Sep 9, 2026 | 3.84 | 3.86 | 3.70 | 3.86 | 3.86 | 1.58% | 17,880 |
| Sep 8, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | - | 3,758 |
| Sep 7, 2026 | 3.78 | 3.81 | 3.71 | 3.80 | 3.80 | - | 15,448 |
| Sep 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 130 |
| Sep 3, 2026 | 3.78 | 3.80 | 3.71 | 3.79 | 3.79 | 0.80% | 16,456 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.68 | 3.76 | 3.76 | 0.53% | 4,776 |
| Sep 1, 2026 | 3.84 | 3.85 | 3.74 | 3.74 | 3.74 | -2.60% | 10,910 |
| Aug 31, 2026 | 3.85 | 3.96 | 3.84 | 3.84 | 3.84 | -2.78% | 12,254 |
| Aug 28, 2026 | 3.99 | 4.02 | 3.76 | 3.95 | 3.95 | -0.75% | 18,106 |
| Aug 27, 2026 | 3.97 | 3.98 | 3.93 | 3.98 | 3.98 | - | 57,233 |