Fidia S.p.A. (BIT:FDA)
Italy · Delayed Price · Currency is EUR 0.0988
-0.0012 (-1.20%)
At close: Feb 27, 2026
Fidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.20% | 817,640 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.85% | 2,184,157 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.41% | 956,858 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.73% | 428,255 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 357,871 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.83% | 996,904 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.13% | 1,676,798 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.44% | 1,250,375 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 97,429 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.96% | 213,596 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.67% | 43,540 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 215,554 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 325,311 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.13% | 224,133 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.17% | 277,197 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 574,509 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 441,061 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.94% | 116,705 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.55% | 146,889 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.43% | 87,439 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.26% | 515,732 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.61% | 717,525 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 189,844 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.42% | 339,442 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.89% | 334,612 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.33% | 100,619 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 619,710 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 350,550 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 528,205 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 197,433 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.77% | 492,538 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.31% | 298,373 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.66% | 338,657 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 1,091,903 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.83% | 1,871,801 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.48% | 653,311 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.65% | 513,814 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.25% | 1,360,025 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 501,170 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.63% | 3,570,916 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.88% | 5,251,151 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -18.00% | 3,087,091 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.52% | 801,225 |
| Dec 23, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.14% | 3,433,928 |
| Dec 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 10.08% | 1,552,843 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 157,355 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 74,018 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.84% | 863,819 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.89% | 499,170 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.53% | 331,559 |