FAE Technology S.p.A. (BIT:FAE)
Italy · Delayed Price · Currency is EUR 3.860
0.00 (0.00%)
At close: Aug 11, 2026
FAE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | - | 2,896 |
| Aug 10, 2026 | 3.79 | 3.86 | 3.76 | 3.86 | 3.86 | 4.32% | 17,658 |
| Aug 7, 2026 | 3.81 | 3.87 | 3.70 | 3.70 | 3.70 | -2.12% | 21,871 |
| Aug 6, 2026 | 3.66 | 3.89 | 3.66 | 3.78 | 3.78 | 3.28% | 47,430 |
| Aug 5, 2026 | 3.62 | 3.74 | 3.62 | 3.66 | 3.66 | -2.92% | 6,037 |
| Aug 4, 2026 | 3.71 | 3.77 | 3.66 | 3.77 | 3.77 | 1.62% | 18,371 |
| Aug 3, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 0.27% | 11,039 |
| Jul 31, 2026 | 3.67 | 3.71 | 3.63 | 3.70 | 3.70 | 0.27% | 15,258 |
| Jul 30, 2026 | 3.63 | 3.73 | 3.63 | 3.69 | 3.69 | -0.54% | 10,174 |
| Jul 29, 2026 | 3.70 | 3.72 | 3.65 | 3.71 | 3.71 | 0.82% | 25,470 |
| Jul 28, 2026 | 3.68 | 3.68 | 3.60 | 3.68 | 3.68 | 0.55% | 5,552 |
| Jul 27, 2026 | 3.72 | 3.72 | 3.61 | 3.66 | 3.66 | 0.83% | 19,678 |
| Jul 24, 2026 | 3.56 | 3.70 | 3.56 | 3.63 | 3.63 | -0.27% | 9,275 |
| Jul 23, 2026 | 3.58 | 3.64 | 3.53 | 3.64 | 3.64 | 2.25% | 14,150 |
| Jul 22, 2026 | 3.66 | 3.72 | 3.54 | 3.56 | 3.56 | -2.47% | 26,896 |
| Jul 21, 2026 | 3.57 | 3.65 | 3.51 | 3.65 | 3.65 | 2.53% | 6,002 |
| Jul 20, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 2.30% | 3,420 |
| Jul 17, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -2.79% | 9,652 |
| Jul 16, 2026 | 3.60 | 3.68 | 3.52 | 3.58 | 3.58 | -2.72% | 7,567 |
| Jul 15, 2026 | 3.61 | 3.71 | 3.59 | 3.68 | 3.68 | -0.54% | 9,154 |
| Jul 14, 2026 | 3.68 | 3.71 | 3.56 | 3.70 | 3.70 | -0.27% | 7,899 |
| Jul 13, 2026 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | 0.27% | 3,450 |
| Jul 10, 2026 | 3.68 | 3.72 | 3.62 | 3.70 | 3.70 | 0.27% | 4,577 |
| Jul 9, 2026 | 3.59 | 3.72 | 3.59 | 3.69 | 3.69 | 0.82% | 6,353 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.46 | 3.66 | 3.66 | -1.08% | 12,446 |
| Jul 7, 2026 | 3.55 | 3.70 | 3.53 | 3.70 | 3.70 | 2.78% | 22,515 |
| Jul 6, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -0.83% | 12,096 |
| Jul 3, 2026 | 3.68 | 3.75 | 3.58 | 3.63 | 3.63 | -1.89% | 32,400 |
| Jul 2, 2026 | 3.74 | 3.80 | 3.69 | 3.70 | 3.70 | 0.54% | 13,292 |
| Jul 1, 2026 | 3.86 | 3.86 | 3.67 | 3.68 | 3.68 | -4.42% | 19,378 |
| Jun 30, 2026 | 3.87 | 3.87 | 3.80 | 3.85 | 3.85 | -0.26% | 1,481 |
| Jun 29, 2026 | 3.73 | 3.88 | 3.73 | 3.86 | 3.86 | 0.78% | 12,697 |
| Jun 26, 2026 | 3.85 | 3.86 | 3.66 | 3.83 | 3.83 | -1.03% | 13,233 |
| Jun 25, 2026 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 2.38% | 83,961 |
| Jun 24, 2026 | 3.79 | 3.86 | 3.67 | 3.78 | 3.78 | -0.26% | 37,298 |
| Jun 23, 2026 | 3.62 | 3.79 | 3.62 | 3.79 | 3.79 | 3.55% | 81,141 |
| Jun 22, 2026 | 3.76 | 3.76 | 3.54 | 3.66 | 3.66 | 0.27% | 46,512 |
| Jun 19, 2026 | 3.77 | 3.89 | 3.54 | 3.65 | 3.65 | -3.95% | 71,938 |
| Jun 18, 2026 | 3.77 | 3.84 | 3.70 | 3.80 | 3.80 | 1.33% | 30,089 |
| Jun 17, 2026 | 3.70 | 3.83 | 3.67 | 3.75 | 3.75 | 1.35% | 157,872 |
| Jun 16, 2026 | 3.75 | 3.88 | 3.50 | 3.70 | 3.70 | -1.33% | 98,987 |
| Jun 15, 2026 | 3.44 | 3.77 | 3.43 | 3.75 | 3.75 | 10.62% | 91,334 |
| Jun 12, 2026 | 3.26 | 3.48 | 3.21 | 3.39 | 3.39 | 5.94% | 164,818 |
| Jun 11, 2026 | 3.07 | 3.23 | 3.03 | 3.20 | 3.20 | 4.23% | 43,142 |
| Jun 10, 2026 | 3.15 | 3.15 | 2.96 | 3.07 | 3.07 | -1.60% | 38,132 |
| Jun 9, 2026 | 3.24 | 3.36 | 3.12 | 3.12 | 3.12 | -2.80% | 78,098 |
| Jun 8, 2026 | 3.03 | 3.21 | 3.03 | 3.21 | 3.21 | 5.94% | 62,373 |
| Jun 5, 2026 | 2.94 | 3.03 | 2.92 | 3.03 | 3.03 | 3.06% | 35,415 |
| Jun 4, 2026 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | -0.68% | 28,493 |
| Jun 3, 2026 | 2.92 | 3.03 | 2.91 | 2.96 | 2.96 | 2.42% | 47,206 |