FAE Technology S.p.A. (BIT:FAE)
Italy · Delayed Price · Currency is EUR 3.930
-0.010 (-0.25%)
At close: Sep 25, 2026
FAE Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4.08 | 4.08 | 3.91 | 3.98 | 3.98 | -1.00% | 24,691 |
| Aug 25, 2026 | 3.92 | 4.12 | 3.92 | 4.02 | 4.02 | 2.55% | 40,567 |
| Aug 24, 2026 | 3.90 | 3.99 | 3.90 | 3.92 | 3.92 | - | 33,783 |
| Aug 21, 2026 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | 0.26% | 14,200 |
| Aug 20, 2026 | 3.90 | 3.93 | 3.84 | 3.91 | 3.91 | -0.26% | 13,080 |
| Aug 19, 2026 | 3.89 | 3.93 | 3.86 | 3.92 | 3.92 | 1.03% | 7,707 |
| Aug 18, 2026 | 3.85 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 3,606 |
| Aug 17, 2026 | 3.82 | 3.89 | 3.81 | 3.86 | 3.86 | -1.03% | 6,662 |
| Aug 14, 2026 | 3.91 | 3.91 | 3.83 | 3.90 | 3.90 | 1.83% | 2,863 |
| Aug 13, 2026 | 3.88 | 3.89 | 3.83 | 3.83 | 3.83 | -1.29% | 3,859 |
| Aug 12, 2026 | 3.86 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | 36,234 |
| 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 |