Fidia S.p.A. (BIT:FDA)
Italy · Delayed Price · Currency is EUR 0.1202
-0.0018 (-1.48%)
At close: Jan 9, 2026
Fidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.62% | 907,977 |
| Dec 11, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.04% | 1,666,646 |
| Dec 10, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 1,647,509 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.69% | 1,549,364 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.73% | 2,404,164 |
| Dec 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.28% | 1,254,530 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.62% | 2,822,249 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.35% | 1,347,920 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.65% | 1,114,791 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.49% | 1,375,447 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.03% | 1,148,228 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.57% | 1,580,688 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.01% | 481,250 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.87% | 1,170,387 |
| Nov 24, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 16.50% | 1,418,485 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.74% | 994,488 |
| Nov 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.44% | 1,089,252 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -12.48% | 2,279,884 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.19% | 1,722,906 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.76% | 3,827,321 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 899,287 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.04% | 531,797 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.48% | 216,651 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.74% | 160,321 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.02% | 400,214 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.62% | 217,993 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.09% | 179,596 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.18% | 223,697 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.04% | 629,047 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.35% | 343,367 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.54% | 109,785 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.58% | 116,483 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.52% | 70,371 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.66% | 113,069 |
| Oct 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.63% | 602,155 |