Fidia S.p.A. (BIT:FDA)
Italy · Delayed Price · Currency is EUR 0.0213
-0.0007 (-3.18%)
At close: Mar 20, 2026
Fidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.18% | 3,020,669 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 1,393,114 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.07% | 2,120,211 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.33% | 1,247,635 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 2,444,395 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 2,719,459 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 1,539,038 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.56% | 3,529,499 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 2,795,377 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.04% | 2,067,722 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.82% | 2,729,453 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.98% | 6,691,080 |
| Mar 4, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.56% | 2,534,966 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.94% | 3,016,785 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -32.19% | 4,490,936 |
| 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 |