F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 9.33
-0.05 (-0.53%)
At close: Mar 27, 2026
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.34 | 9.48 | 9.26 | 9.33 | 9.33 | -0.53% | 225,444 |
| Mar 26, 2026 | 8.96 | 9.47 | 8.95 | 9.38 | 9.38 | 3.30% | 419,137 |
| Mar 25, 2026 | 8.95 | 9.12 | 8.88 | 9.08 | 9.08 | 1.57% | 211,862 |
| Mar 24, 2026 | 8.50 | 8.98 | 8.44 | 8.94 | 8.94 | 5.18% | 187,272 |
| Mar 23, 2026 | 7.96 | 8.67 | 7.72 | 8.50 | 8.50 | 6.25% | 462,894 |
| Mar 20, 2026 | 8.10 | 8.28 | 8.00 | 8.00 | 8.00 | -1.36% | 254,213 |
| Mar 19, 2026 | 8.42 | 8.42 | 8.06 | 8.11 | 8.11 | -4.02% | 214,543 |
| Mar 18, 2026 | 8.55 | 8.60 | 8.39 | 8.45 | 8.45 | -0.47% | 127,613 |
| Mar 17, 2026 | 8.51 | 8.60 | 8.46 | 8.49 | 8.49 | -0.70% | 123,780 |
| Mar 16, 2026 | 8.74 | 8.78 | 8.52 | 8.55 | 8.55 | -2.62% | 97,000 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.69 | 8.78 | 8.78 | -0.79% | 83,718 |
| Mar 12, 2026 | 8.97 | 8.97 | 8.80 | 8.85 | 8.85 | -0.34% | 89,269 |
| Mar 11, 2026 | 8.95 | 9.01 | 8.87 | 8.88 | 8.88 | -1.33% | 87,577 |
| Mar 10, 2026 | 8.97 | 9.03 | 8.81 | 9.00 | 9.00 | 2.51% | 176,649 |
| Mar 9, 2026 | 8.88 | 8.93 | 8.67 | 8.78 | 8.78 | -1.79% | 165,045 |
| Mar 6, 2026 | 8.96 | 9.08 | 8.90 | 8.94 | 8.94 | -0.33% | 176,761 |
| Mar 5, 2026 | 9.04 | 9.09 | 8.90 | 8.97 | 8.97 | -0.55% | 202,151 |
| Mar 4, 2026 | 8.96 | 9.12 | 8.96 | 9.02 | 9.02 | 0.22% | 184,871 |
| Mar 3, 2026 | 9.22 | 9.22 | 8.96 | 9.00 | 9.00 | -1.85% | 223,579 |
| Mar 2, 2026 | 9.22 | 9.44 | 9.15 | 9.17 | 9.17 | -2.86% | 171,289 |
| Feb 27, 2026 | 9.30 | 9.44 | 9.27 | 9.44 | 9.44 | 0.75% | 109,888 |
| Feb 26, 2026 | 9.39 | 9.48 | 9.35 | 9.37 | 9.37 | -0.32% | 113,854 |
| Feb 25, 2026 | 9.33 | 9.40 | 9.22 | 9.40 | 9.40 | 1.08% | 157,535 |
| Feb 24, 2026 | 9.18 | 9.30 | 9.16 | 9.30 | 9.30 | 0.65% | 76,173 |
| Feb 23, 2026 | 9.27 | 9.34 | 9.18 | 9.24 | 9.24 | -0.11% | 140,195 |
| Feb 20, 2026 | 9.13 | 9.32 | 9.13 | 9.25 | 9.25 | 1.65% | 159,488 |
| Feb 19, 2026 | 9.22 | 9.23 | 9.10 | 9.10 | 9.10 | -1.19% | 100,710 |
| Feb 18, 2026 | 9.15 | 9.25 | 9.06 | 9.21 | 9.21 | 2.33% | 134,704 |
| Feb 17, 2026 | 8.91 | 9.03 | 8.89 | 9.00 | 9.00 | 1.35% | 117,263 |
| Feb 16, 2026 | 9.07 | 9.07 | 8.88 | 8.88 | 8.88 | -2.09% | 165,255 |
| Feb 13, 2026 | 8.93 | 9.07 | 8.93 | 9.07 | 9.07 | 1.57% | 128,309 |
| Feb 12, 2026 | 8.95 | 9.06 | 8.93 | 8.93 | 8.93 | -0.22% | 199,805 |
| Feb 11, 2026 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | -2.93% | 223,108 |
| Feb 10, 2026 | 9.21 | 9.23 | 9.11 | 9.22 | 9.22 | 0.99% | 168,477 |
| Feb 9, 2026 | 9.07 | 9.16 | 9.05 | 9.13 | 9.13 | 0.55% | 137,286 |
| Feb 6, 2026 | 9.17 | 9.20 | 9.03 | 9.08 | 9.08 | -1.94% | 212,785 |
| Feb 5, 2026 | 9.20 | 9.26 | 9.10 | 9.26 | 9.26 | 1.65% | 115,464 |
| Feb 4, 2026 | 9.28 | 9.29 | 9.11 | 9.11 | 9.11 | -0.76% | 258,983 |
| Feb 3, 2026 | 9.23 | 9.23 | 9.06 | 9.18 | 9.18 | -0.54% | 241,165 |
| Feb 2, 2026 | 9.15 | 9.24 | 9.04 | 9.23 | 9.23 | 0.76% | 282,810 |
| Jan 30, 2026 | 9.28 | 9.32 | 9.13 | 9.16 | 9.16 | -1.08% | 306,172 |
| Jan 29, 2026 | 9.34 | 9.40 | 9.26 | 9.26 | 9.26 | -0.11% | 197,526 |
| Jan 28, 2026 | 9.32 | 9.38 | 9.26 | 9.27 | 9.27 | -0.54% | 203,439 |
| Jan 27, 2026 | 9.59 | 9.60 | 9.28 | 9.32 | 9.32 | -2.10% | 249,334 |
| Jan 26, 2026 | 9.57 | 9.72 | 9.40 | 9.52 | 9.52 | -0.83% | 271,232 |
| Jan 23, 2026 | 10.08 | 10.08 | 9.56 | 9.60 | 9.60 | -4.00% | 422,896 |
| Jan 22, 2026 | 9.87 | 10.28 | 9.87 | 10.00 | 10.00 | 2.56% | 579,973 |
| Jan 21, 2026 | 9.74 | 9.79 | 9.64 | 9.75 | 9.75 | 0.10% | 125,236 |
| Jan 20, 2026 | 9.80 | 9.83 | 9.69 | 9.74 | 9.74 | -0.81% | 144,705 |
| Jan 19, 2026 | 9.87 | 9.87 | 9.70 | 9.82 | 9.82 | -0.51% | 208,327 |