F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 9.66
-0.08 (-0.82%)
Jan 21, 2026, 12:49 PM CET
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 9.82 | 9.82 | 9.68 | 9.71 | 9.71 | -1.12% | 99,424 |
| Dec 18, 2025 | 9.62 | 9.82 | 9.59 | 9.82 | 9.82 | 2.08% | 122,456 |
| Dec 17, 2025 | 9.77 | 9.77 | 9.58 | 9.62 | 9.62 | -0.52% | 105,471 |
| Dec 16, 2025 | 9.68 | 9.78 | 9.64 | 9.67 | 9.67 | -1.02% | 84,142 |
| Dec 15, 2025 | 9.76 | 9.83 | 9.67 | 9.77 | 9.77 | 0.10% | 72,867 |
| Dec 12, 2025 | 9.66 | 9.79 | 9.60 | 9.76 | 9.76 | 0.93% | 148,245 |
| Dec 11, 2025 | 9.50 | 9.73 | 9.50 | 9.67 | 9.67 | 0.83% | 118,173 |
| Dec 10, 2025 | 9.67 | 9.67 | 9.44 | 9.59 | 9.59 | 0.42% | 116,939 |
| Dec 9, 2025 | 9.66 | 9.70 | 9.46 | 9.55 | 9.55 | -0.93% | 147,746 |
| Dec 8, 2025 | 9.74 | 9.94 | 9.57 | 9.64 | 9.64 | -1.03% | 149,025 |
| Dec 5, 2025 | 9.64 | 9.76 | 9.61 | 9.74 | 9.74 | 0.62% | 101,377 |
| Dec 4, 2025 | 9.73 | 9.79 | 9.65 | 9.68 | 9.68 | -0.21% | 86,468 |
| Dec 3, 2025 | 9.66 | 9.77 | 9.61 | 9.70 | 9.70 | 0.41% | 90,250 |
| Dec 2, 2025 | 9.85 | 9.91 | 9.63 | 9.66 | 9.66 | -1.53% | 138,069 |
| Dec 1, 2025 | 9.80 | 9.85 | 9.68 | 9.81 | 9.81 | 0.10% | 217,098 |
| Nov 28, 2025 | 9.46 | 9.99 | 9.45 | 9.80 | 9.80 | 3.59% | 550,287 |
| Nov 27, 2025 | 9.58 | 9.60 | 9.45 | 9.46 | 9.46 | -0.94% | 63,800 |
| Nov 26, 2025 | 9.57 | 9.68 | 9.55 | 9.55 | 9.55 | -1.14% | 150,237 |
| Nov 25, 2025 | 9.29 | 9.69 | 9.21 | 9.66 | 9.66 | 4.32% | 241,720 |
| Nov 24, 2025 | 9.32 | 9.34 | 9.18 | 9.26 | 9.26 | 0.11% | 88,760 |
| Nov 21, 2025 | 9.43 | 9.44 | 9.13 | 9.25 | 9.25 | -2.94% | 267,456 |
| Nov 20, 2025 | 9.42 | 9.66 | 9.40 | 9.53 | 9.53 | 2.14% | 399,347 |
| Nov 19, 2025 | 9.37 | 9.42 | 9.14 | 9.33 | 9.33 | 0.11% | 200,540 |
| Nov 18, 2025 | 9.36 | 9.37 | 9.12 | 9.32 | 9.32 | 0.22% | 158,177 |
| Nov 17, 2025 | 9.12 | 9.42 | 8.96 | 9.30 | 9.30 | -2.62% | 434,624 |
| Nov 14, 2025 | 9.70 | 9.78 | 9.22 | 9.55 | 9.15 | -1.85% | 698,451 |
| Nov 13, 2025 | 9.82 | 9.83 | 9.69 | 9.73 | 9.32 | -0.10% | 337,201 |
| Nov 12, 2025 | 9.60 | 9.82 | 9.53 | 9.74 | 9.33 | 1.88% | 467,436 |
| Nov 11, 2025 | 9.48 | 9.59 | 9.39 | 9.56 | 9.16 | 1.49% | 150,788 |
| Nov 10, 2025 | 9.52 | 9.69 | 9.42 | 9.42 | 9.03 | 0.11% | 305,862 |
| Nov 7, 2025 | 9.40 | 9.50 | 9.20 | 9.41 | 9.02 | - | 320,938 |
| Nov 6, 2025 | 9.36 | 9.55 | 9.36 | 9.41 | 9.02 | -0.21% | 177,908 |
| Nov 5, 2025 | 9.35 | 9.54 | 9.26 | 9.43 | 9.04 | 0.21% | 224,781 |