F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 8.94
-0.03 (-0.33%)
Mar 6, 2026, 5:35 PM CET
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.96 | 9.08 | 8.94 | 8.96 | - | -0.11% | 113,352 |
| 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 |
| Jan 16, 2026 | 10.06 | 10.06 | 9.84 | 9.87 | 9.87 | -0.90% | 111,073 |
| Jan 15, 2026 | 9.90 | 10.10 | 9.89 | 9.96 | 9.96 | -0.20% | 234,090 |
| Jan 14, 2026 | 9.94 | 9.98 | 9.83 | 9.98 | 9.98 | 0.40% | 202,176 |
| Jan 13, 2026 | 10.10 | 10.12 | 9.90 | 9.94 | 9.94 | -1.39% | 263,404 |
| Jan 12, 2026 | 10.20 | 10.22 | 9.92 | 10.08 | 10.08 | -1.37% | 251,892 |
| Jan 9, 2026 | 9.92 | 10.24 | 9.88 | 10.22 | 10.22 | 2.92% | 375,099 |
| Jan 8, 2026 | 9.85 | 9.93 | 9.76 | 9.93 | 9.93 | 0.51% | 108,024 |
| Jan 7, 2026 | 9.90 | 9.91 | 9.75 | 9.88 | 9.88 | 0.41% | 148,134 |
| Jan 6, 2026 | 9.65 | 9.84 | 9.65 | 9.84 | 9.84 | 0.82% | 97,257 |
| Jan 5, 2026 | 9.72 | 9.76 | 9.63 | 9.76 | 9.76 | 0.62% | 73,939 |
| Jan 2, 2026 | 9.70 | 9.80 | 9.68 | 9.70 | 9.70 | -0.61% | 118,334 |
| Dec 30, 2025 | 9.67 | 9.76 | 9.66 | 9.76 | 9.76 | 0.62% | 57,161 |
| Dec 29, 2025 | 9.70 | 9.73 | 9.62 | 9.70 | 9.70 | 0.52% | 65,377 |
| Dec 23, 2025 | 9.70 | 9.75 | 9.62 | 9.65 | 9.65 | -0.82% | 83,481 |
| Dec 22, 2025 | 9.73 | 9.76 | 9.62 | 9.73 | 9.73 | 0.21% | 77,117 |