F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 9.41
0.00 (0.00%)
Nov 7, 2025, 5:35 PM CET
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.40 | 9.50 | 9.20 | 9.41 | 9.41 | - | 320,938 |
| Nov 6, 2025 | 9.36 | 9.55 | 9.36 | 9.41 | 9.41 | -0.21% | 177,908 |
| Nov 5, 2025 | 9.35 | 9.54 | 9.26 | 9.43 | 9.43 | 0.21% | 224,781 |
| Nov 4, 2025 | 9.42 | 9.46 | 9.31 | 9.41 | 9.41 | -0.74% | 193,130 |
| Nov 3, 2025 | 9.50 | 9.56 | 9.46 | 9.48 | 9.48 | -0.32% | 161,705 |
| Oct 31, 2025 | 9.50 | 9.56 | 9.43 | 9.51 | 9.51 | -0.21% | 92,996 |
| Oct 30, 2025 | 9.48 | 9.56 | 9.43 | 9.53 | 9.53 | 0.53% | 92,436 |
| Oct 29, 2025 | 9.61 | 9.63 | 9.48 | 9.48 | 9.48 | -1.35% | 173,812 |
| Oct 28, 2025 | 9.73 | 9.79 | 9.60 | 9.61 | 9.61 | -1.33% | 106,965 |
| Oct 27, 2025 | 9.80 | 9.80 | 9.70 | 9.74 | 9.74 | - | 93,283 |
| Oct 24, 2025 | 9.97 | 9.97 | 9.65 | 9.74 | 9.74 | -1.81% | 320,972 |
| Oct 23, 2025 | 9.98 | 10.00 | 9.83 | 9.92 | 9.92 | 0.20% | 197,328 |
| Oct 22, 2025 | 9.77 | 10.00 | 9.71 | 9.90 | 9.90 | 1.54% | 401,719 |
| Oct 21, 2025 | 9.65 | 9.76 | 9.58 | 9.75 | 9.75 | 1.35% | 183,868 |
| Oct 20, 2025 | 9.58 | 9.69 | 9.55 | 9.62 | 9.62 | 0.63% | 101,698 |
| Oct 17, 2025 | 9.54 | 9.61 | 9.46 | 9.56 | 9.56 | -1.04% | 228,558 |
| Oct 16, 2025 | 9.52 | 9.66 | 9.46 | 9.66 | 9.66 | 1.58% | 123,001 |
| Oct 15, 2025 | 9.54 | 9.69 | 9.50 | 9.51 | 9.51 | -0.73% | 112,571 |
| Oct 14, 2025 | 9.58 | 9.60 | 9.45 | 9.58 | 9.58 | -0.31% | 155,578 |
| Oct 13, 2025 | 9.70 | 9.84 | 9.60 | 9.61 | 9.61 | -0.72% | 179,869 |
| Oct 10, 2025 | 9.96 | 10.00 | 9.68 | 9.68 | 9.68 | -2.32% | 170,915 |
| Oct 9, 2025 | 9.89 | 10.08 | 9.89 | 9.91 | 9.91 | 0.10% | 304,476 |
| Oct 8, 2025 | 9.90 | 9.94 | 9.77 | 9.90 | 9.90 | 0.30% | 258,078 |
| Oct 7, 2025 | 9.93 | 10.06 | 9.77 | 9.87 | 9.87 | -0.30% | 305,036 |
| Oct 6, 2025 | 10.02 | 10.02 | 9.84 | 9.90 | 9.90 | 0.30% | 369,122 |
| Oct 3, 2025 | 9.52 | 9.87 | 9.47 | 9.87 | 9.87 | 4.00% | 333,164 |
| Oct 2, 2025 | 9.32 | 9.56 | 9.27 | 9.49 | 9.49 | 2.48% | 319,756 |
| Oct 1, 2025 | 9.33 | 9.38 | 9.19 | 9.26 | 9.26 | -0.64% | 214,447 |
| Sep 30, 2025 | 9.25 | 9.40 | 9.12 | 9.32 | 9.32 | 1.19% | 254,043 |
| Sep 29, 2025 | 9.10 | 9.25 | 9.09 | 9.21 | 9.21 | 1.66% | 128,391 |
| Sep 26, 2025 | 9.03 | 9.15 | 9.02 | 9.06 | 9.06 | 0.22% | 146,371 |
| Sep 25, 2025 | 9.20 | 9.20 | 9.02 | 9.04 | 9.04 | -0.88% | 100,740 |
| Sep 24, 2025 | 9.24 | 9.24 | 9.09 | 9.12 | 9.12 | -0.76% | 103,649 |
| Sep 23, 2025 | 9.00 | 9.24 | 9.00 | 9.19 | 9.19 | 1.77% | 171,649 |
| Sep 22, 2025 | 9.12 | 9.13 | 8.98 | 9.03 | 9.03 | -0.77% | 92,267 |
| Sep 19, 2025 | 9.17 | 9.17 | 9.07 | 9.10 | 9.10 | 0.33% | 118,244 |
| Sep 18, 2025 | 9.01 | 9.17 | 9.01 | 9.07 | 9.07 | 0.78% | 111,534 |
| Sep 17, 2025 | 9.05 | 9.09 | 8.95 | 9.00 | 9.00 | -0.44% | 90,227 |
| Sep 16, 2025 | 9.04 | 9.15 | 8.94 | 9.04 | 9.04 | - | 185,169 |
| Sep 15, 2025 | 9.06 | 9.14 | 9.02 | 9.04 | 9.04 | 0.89% | 137,815 |
| Sep 12, 2025 | 9.01 | 9.07 | 8.90 | 8.96 | 8.96 | -0.55% | 179,979 |
| Sep 11, 2025 | 8.85 | 9.07 | 8.82 | 9.01 | 9.01 | 1.81% | 126,513 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.83 | 8.85 | 8.85 | -1.12% | 179,906 |
| Sep 9, 2025 | 8.99 | 9.02 | 8.88 | 8.95 | 8.95 | -0.33% | 101,053 |
| Sep 8, 2025 | 8.95 | 9.00 | 8.89 | 8.98 | 8.98 | 1.13% | 97,056 |
| Sep 5, 2025 | 8.83 | 8.97 | 8.78 | 8.88 | 8.88 | 0.91% | 116,795 |
| Sep 4, 2025 | 8.74 | 8.80 | 8.64 | 8.80 | 8.80 | 2.68% | 75,249 |
| Sep 3, 2025 | 8.64 | 8.69 | 8.55 | 8.57 | 8.57 | -0.58% | 98,499 |
| Sep 2, 2025 | 8.83 | 8.83 | 8.61 | 8.62 | 8.62 | -2.27% | 94,059 |
| Sep 1, 2025 | 8.81 | 8.84 | 8.71 | 8.82 | 8.82 | 1.15% | 76,667 |