F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 8.51
-0.02 (-0.18%)
Jun 5, 2026, 5:35 PM CET
BIT:FILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.52 | 8.72 | 8.51 | 8.51 | 8.51 | -0.18% | 63,308 |
| Jun 4, 2026 | 8.59 | 8.62 | 8.51 | 8.52 | 8.52 | -0.29% | 71,589 |
| Jun 3, 2026 | 8.55 | 8.67 | 8.38 | 8.55 | 8.55 | -0.64% | 121,989 |
| Jun 2, 2026 | 8.70 | 8.79 | 8.59 | 8.60 | 8.60 | -1.43% | 75,840 |
| Jun 1, 2026 | 8.84 | 8.87 | 8.68 | 8.73 | 8.73 | -1.47% | 104,734 |
| May 29, 2026 | 8.82 | 8.95 | 8.80 | 8.86 | 8.86 | 0.85% | 163,754 |
| May 28, 2026 | 8.81 | 8.87 | 8.73 | 8.78 | 8.78 | -0.23% | 130,389 |
| May 27, 2026 | 8.83 | 8.85 | 8.71 | 8.80 | 8.80 | 0.98% | 127,312 |
| May 26, 2026 | 8.75 | 8.85 | 8.70 | 8.72 | 8.72 | -0.51% | 124,586 |
| May 25, 2026 | 8.79 | 8.91 | 8.76 | 8.76 | 8.76 | 0.46% | 230,094 |
| May 22, 2026 | 8.41 | 8.79 | 8.33 | 8.72 | 8.72 | 5.06% | 324,188 |
| May 21, 2026 | 8.24 | 8.44 | 8.23 | 8.30 | 8.30 | 1.10% | 204,126 |
| May 20, 2026 | 8.07 | 8.23 | 8.00 | 8.21 | 8.21 | 1.86% | 261,580 |
| May 19, 2026 | 8.42 | 8.42 | 8.02 | 8.06 | 8.06 | -2.24% | 419,210 |
| May 18, 2026 | 8.90 | 8.90 | 8.20 | 8.25 | 8.25 | -6.57% | 436,931 |
| May 15, 2026 | 8.90 | 9.07 | 8.78 | 9.07 | 8.83 | 2.66% | 195,412 |
| May 14, 2026 | 8.83 | 8.94 | 8.44 | 8.83 | 8.60 | 1.26% | 343,086 |
| May 13, 2026 | 8.81 | 8.81 | 8.68 | 8.72 | 8.49 | 0.23% | 113,079 |
| May 12, 2026 | 8.81 | 8.81 | 8.65 | 8.70 | 8.47 | -1.14% | 176,847 |
| May 11, 2026 | 9.04 | 9.10 | 8.80 | 8.80 | 8.57 | -2.55% | 164,589 |
| May 8, 2026 | 9.35 | 9.35 | 8.91 | 9.03 | 8.79 | -3.37% | 220,066 |
| May 7, 2026 | 9.45 | 9.50 | 9.05 | 9.35 | 9.10 | -1.32% | 246,358 |
| May 6, 2026 | 9.24 | 9.54 | 9.20 | 9.47 | 9.22 | 2.99% | 86,569 |
| May 5, 2026 | 9.19 | 9.32 | 9.12 | 9.20 | 8.95 | -0.76% | 89,838 |
| May 4, 2026 | 9.36 | 9.41 | 9.23 | 9.27 | 9.02 | -0.38% | 55,914 |
| Apr 30, 2026 | 9.20 | 9.36 | 9.19 | 9.30 | 9.05 | 0.65% | 75,987 |
| Apr 29, 2026 | 9.47 | 9.47 | 9.24 | 9.24 | 9.00 | -1.18% | 59,610 |
| Apr 28, 2026 | 9.35 | 9.48 | 9.35 | 9.35 | 9.10 | 0.05% | 46,638 |
| Apr 27, 2026 | 9.30 | 9.51 | 9.30 | 9.35 | 9.10 | 0.38% | 57,088 |
| Apr 24, 2026 | 9.37 | 9.39 | 9.26 | 9.31 | 9.06 | -0.80% | 52,223 |
| Apr 23, 2026 | 9.60 | 9.60 | 9.39 | 9.39 | 9.14 | -1.11% | 46,985 |
| Apr 22, 2026 | 9.51 | 9.55 | 9.43 | 9.49 | 9.24 | -0.21% | 59,735 |
| Apr 21, 2026 | 9.38 | 9.62 | 9.38 | 9.51 | 9.26 | 0.11% | 59,561 |
| Apr 20, 2026 | 9.50 | 9.66 | 9.40 | 9.50 | 9.25 | -0.52% | 103,347 |
| Apr 17, 2026 | 9.47 | 9.61 | 9.35 | 9.55 | 9.30 | 0.47% | 178,184 |
| Apr 16, 2026 | 9.61 | 9.63 | 9.45 | 9.51 | 9.25 | -0.99% | 125,271 |
| Apr 15, 2026 | 9.70 | 9.77 | 9.57 | 9.60 | 9.35 | -0.93% | 119,503 |
| Apr 14, 2026 | 9.73 | 9.80 | 9.67 | 9.69 | 9.43 | -0.10% | 150,172 |
| Apr 13, 2026 | 9.65 | 9.72 | 9.57 | 9.70 | 9.44 | -0.51% | 117,733 |
| Apr 10, 2026 | 9.65 | 9.84 | 9.57 | 9.75 | 9.49 | 1.04% | 234,244 |
| Apr 9, 2026 | 9.70 | 9.74 | 9.56 | 9.65 | 9.39 | -0.67% | 182,013 |
| Apr 8, 2026 | 9.67 | 9.78 | 9.59 | 9.72 | 9.46 | 2.75% | 305,154 |
| Apr 7, 2026 | 9.46 | 9.69 | 9.39 | 9.46 | 9.20 | 0.16% | 294,830 |
| Apr 2, 2026 | 9.20 | 9.49 | 9.10 | 9.44 | 9.19 | 0.75% | 169,661 |
| Apr 1, 2026 | 9.21 | 9.42 | 9.21 | 9.37 | 9.12 | 1.85% | 186,124 |
| Mar 31, 2026 | 9.20 | 9.25 | 9.01 | 9.20 | 8.96 | -0.54% | 186,109 |
| Mar 30, 2026 | 9.28 | 9.50 | 9.21 | 9.25 | 9.01 | -0.86% | 217,403 |
| Mar 27, 2026 | 9.34 | 9.48 | 9.26 | 9.33 | 9.08 | -0.53% | 225,444 |
| Mar 26, 2026 | 8.96 | 9.47 | 8.95 | 9.38 | 9.13 | 3.30% | 419,137 |
| Mar 25, 2026 | 8.95 | 9.12 | 8.88 | 9.08 | 8.84 | 1.57% | 211,862 |