F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 8.54
-0.11 (-1.27%)
Aug 1, 2025, 5:35 PM CET
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.60 | 8.71 | 8.54 | 8.54 | 8.54 | -1.27% | 178,548 |
| Jul 31, 2025 | 8.57 | 8.67 | 8.50 | 8.65 | 8.65 | 1.76% | 201,171 |
| Jul 30, 2025 | 8.61 | 8.73 | 8.50 | 8.50 | 8.50 | -1.85% | 170,808 |
| Jul 29, 2025 | 8.64 | 8.77 | 8.61 | 8.66 | 8.66 | 0.81% | 81,076 |
| Jul 28, 2025 | 8.70 | 8.89 | 8.55 | 8.59 | 8.59 | -1.04% | 203,090 |
| Jul 25, 2025 | 8.70 | 8.83 | 8.61 | 8.68 | 8.68 | 0.23% | 446,579 |
| Jul 24, 2025 | 9.74 | 9.75 | 8.62 | 8.66 | 8.66 | -12.08% | 1,504,841 |
| Jul 23, 2025 | 9.95 | 9.95 | 9.83 | 9.85 | 9.85 | 0.72% | 60,399 |
| Jul 22, 2025 | 9.84 | 9.85 | 9.75 | 9.78 | 9.78 | -0.61% | 37,996 |
| Jul 21, 2025 | 9.85 | 9.86 | 9.80 | 9.84 | 9.84 | 0.10% | 42,739 |
| Jul 18, 2025 | 9.99 | 10.04 | 9.83 | 9.83 | 9.83 | -0.61% | 74,925 |
| Jul 17, 2025 | 9.75 | 10.22 | 9.69 | 9.89 | 9.89 | 2.49% | 177,465 |
| Jul 16, 2025 | 9.82 | 9.83 | 9.65 | 9.65 | 9.65 | -1.63% | 125,672 |
| Jul 15, 2025 | 9.89 | 9.96 | 9.78 | 9.81 | 9.81 | -0.71% | 86,540 |
| Jul 14, 2025 | 9.80 | 9.91 | 9.74 | 9.88 | 9.88 | -0.40% | 67,723 |
| Jul 11, 2025 | 9.86 | 9.98 | 9.75 | 9.92 | 9.92 | 0.61% | 108,892 |
| Jul 10, 2025 | 9.82 | 9.89 | 9.72 | 9.86 | 9.86 | 1.13% | 112,329 |
| Jul 9, 2025 | 9.95 | 9.95 | 9.74 | 9.75 | 9.75 | -0.71% | 128,501 |
| Jul 8, 2025 | 9.82 | 9.89 | 9.68 | 9.82 | 9.82 | 0.10% | 120,225 |
| Jul 7, 2025 | 9.65 | 9.87 | 9.49 | 9.81 | 9.81 | 2.40% | 96,698 |
| Jul 4, 2025 | 9.70 | 9.70 | 9.56 | 9.58 | 9.58 | -1.74% | 42,963 |
| Jul 3, 2025 | 9.66 | 9.78 | 9.63 | 9.75 | 9.75 | 1.25% | 63,389 |
| Jul 2, 2025 | 9.62 | 9.66 | 9.55 | 9.63 | 9.63 | 0.10% | 65,287 |
| Jul 1, 2025 | 9.69 | 9.69 | 9.52 | 9.62 | 9.62 | -0.52% | 50,789 |
| Jun 30, 2025 | 9.68 | 9.73 | 9.64 | 9.67 | 9.67 | -0.10% | 53,192 |
| Jun 27, 2025 | 9.52 | 9.68 | 9.52 | 9.68 | 9.68 | 2.00% | 63,994 |
| Jun 26, 2025 | 9.60 | 9.60 | 9.46 | 9.49 | 9.49 | 0.11% | 74,935 |
| Jun 25, 2025 | 9.36 | 9.53 | 9.32 | 9.48 | 9.48 | 1.17% | 117,975 |
| Jun 24, 2025 | 9.43 | 9.45 | 9.35 | 9.37 | 9.37 | 0.64% | 67,493 |
| Jun 23, 2025 | 9.30 | 9.36 | 9.22 | 9.31 | 9.31 | -0.53% | 63,484 |
| Jun 20, 2025 | 9.30 | 9.46 | 9.30 | 9.36 | 9.36 | 0.65% | 55,498 |
| Jun 19, 2025 | 9.40 | 9.45 | 9.28 | 9.30 | 9.30 | -1.59% | 106,046 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.37 | 9.45 | 9.45 | -0.11% | 73,156 |
| Jun 17, 2025 | 9.54 | 9.56 | 9.44 | 9.46 | 9.46 | -1.15% | 105,691 |
| Jun 16, 2025 | 9.70 | 9.70 | 9.50 | 9.57 | 9.57 | -0.21% | 87,034 |
| Jun 13, 2025 | 9.77 | 9.79 | 9.59 | 9.59 | 9.59 | -3.13% | 146,355 |
| Jun 12, 2025 | 9.92 | 9.99 | 9.78 | 9.90 | 9.90 | -0.20% | 91,717 |
| Jun 11, 2025 | 10.00 | 10.04 | 9.92 | 9.92 | 9.92 | -0.60% | 104,287 |
| Jun 10, 2025 | 9.82 | 10.02 | 9.78 | 9.98 | 9.98 | 2.36% | 159,592 |
| Jun 9, 2025 | 9.64 | 9.80 | 9.52 | 9.75 | 9.75 | 2.09% | 251,418 |
| Jun 6, 2025 | 9.55 | 9.59 | 9.50 | 9.55 | 9.55 | -0.10% | 92,627 |
| Jun 5, 2025 | 9.49 | 9.59 | 9.45 | 9.56 | 9.56 | 0.84% | 56,156 |
| Jun 4, 2025 | 9.49 | 9.62 | 9.45 | 9.48 | 9.48 | 0.11% | 118,904 |
| Jun 3, 2025 | 9.57 | 9.57 | 9.31 | 9.47 | 9.47 | 0.21% | 57,074 |
| Jun 2, 2025 | 9.71 | 9.71 | 9.34 | 9.45 | 9.45 | -1.46% | 201,756 |
| May 30, 2025 | 9.59 | 9.69 | 9.48 | 9.59 | 9.59 | 1.27% | 135,970 |
| May 29, 2025 | 9.69 | 9.76 | 9.47 | 9.47 | 9.47 | -1.76% | 172,593 |
| May 28, 2025 | 9.74 | 9.79 | 9.64 | 9.64 | 9.64 | -1.03% | 106,970 |
| May 27, 2025 | 9.70 | 9.74 | 9.49 | 9.74 | 9.74 | 1.35% | 193,540 |
| May 26, 2025 | 9.40 | 9.65 | 9.32 | 9.61 | 9.61 | 3.67% | 146,555 |