F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy · Delayed Price · Currency is EUR 10.33
-0.12 (-1.15%)
Sep 2, 2026, 5:35 PM CET
BIT:FILA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.45 | 10.45 | 10.22 | 10.33 | 10.33 | -1.15% | 120,792 |
| Sep 1, 2026 | 10.40 | 10.53 | 10.40 | 10.45 | 10.45 | 0.87% | 194,620 |
| Aug 31, 2026 | 10.48 | 10.48 | 10.22 | 10.36 | 10.36 | 0.10% | 1,409,985 |
| Aug 28, 2026 | 10.41 | 10.46 | 10.30 | 10.35 | 10.35 | -0.58% | 152,420 |
| Aug 27, 2026 | 10.46 | 10.55 | 10.35 | 10.41 | 10.41 | -1.33% | 89,047 |
| Aug 26, 2026 | 10.40 | 10.59 | 10.39 | 10.55 | 10.55 | 0.76% | 108,984 |
| Aug 25, 2026 | 10.45 | 10.47 | 10.37 | 10.47 | 10.47 | 0.58% | 72,893 |
| Aug 24, 2026 | 10.53 | 10.54 | 10.39 | 10.41 | 10.41 | -1.14% | 61,322 |
| Aug 21, 2026 | 10.50 | 10.56 | 10.38 | 10.53 | 10.53 | 0.96% | 71,130 |
| Aug 20, 2026 | 10.17 | 10.45 | 10.17 | 10.43 | 10.43 | 1.56% | 79,569 |
| Aug 19, 2026 | 10.24 | 10.37 | 10.07 | 10.27 | 10.27 | 1.58% | 104,274 |
| Aug 18, 2026 | 10.31 | 10.31 | 10.08 | 10.11 | 10.11 | -1.65% | 170,319 |
| Aug 17, 2026 | 10.37 | 10.37 | 10.18 | 10.28 | 10.28 | -0.96% | 153,108 |
| Aug 14, 2026 | 10.79 | 10.79 | 10.38 | 10.38 | 10.38 | -2.99% | 150,345 |
| Aug 13, 2026 | 10.86 | 10.86 | 10.43 | 10.70 | 10.70 | -0.47% | 933,218 |
| Aug 12, 2026 | 10.87 | 10.93 | 10.69 | 10.75 | 10.75 | -0.92% | 245,899 |
| Aug 11, 2026 | 10.90 | 10.90 | 10.62 | 10.85 | 10.85 | -0.55% | 444,839 |
| Aug 10, 2026 | 10.10 | 10.96 | 10.07 | 10.91 | 10.91 | 8.13% | 1,273,596 |
| Aug 7, 2026 | 9.90 | 10.10 | 9.44 | 10.09 | 10.09 | 2.33% | 622,351 |
| Aug 6, 2026 | 9.65 | 10.11 | 9.42 | 9.86 | 9.86 | 3.19% | 855,228 |
| Aug 5, 2026 | 9.58 | 9.67 | 9.51 | 9.56 | 9.56 | -0.10% | 162,320 |
| Aug 4, 2026 | 9.50 | 9.60 | 9.41 | 9.57 | 9.57 | 0.16% | 97,619 |
| Aug 3, 2026 | 9.41 | 9.60 | 9.37 | 9.55 | 9.55 | 1.98% | 127,634 |
| Jul 31, 2026 | 9.52 | 9.53 | 9.32 | 9.37 | 9.37 | -0.95% | 63,543 |
| Jul 30, 2026 | 9.47 | 9.56 | 9.27 | 9.46 | 9.46 | 1.18% | 95,523 |
| Jul 29, 2026 | 9.23 | 9.54 | 9.23 | 9.35 | 9.35 | 1.58% | 189,989 |
| Jul 28, 2026 | 9.09 | 9.24 | 9.06 | 9.20 | 9.20 | 1.77% | 77,965 |
| Jul 27, 2026 | 9.00 | 9.11 | 9.00 | 9.04 | 9.04 | 0.61% | 64,022 |
| Jul 24, 2026 | 8.84 | 9.04 | 8.84 | 8.99 | 8.99 | 0.45% | 60,594 |
| Jul 23, 2026 | 9.12 | 9.12 | 8.85 | 8.95 | 8.95 | -1.97% | 120,651 |
| Jul 22, 2026 | 9.02 | 9.18 | 8.97 | 9.13 | 9.13 | 1.16% | 80,858 |
| Jul 21, 2026 | 8.86 | 9.02 | 8.82 | 9.02 | 9.02 | 1.69% | 99,233 |
| Jul 20, 2026 | 8.81 | 8.95 | 8.74 | 8.87 | 8.87 | 0.28% | 145,947 |
| Jul 17, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.28% | 104,752 |
| Jul 16, 2026 | 8.95 | 8.96 | 8.84 | 8.96 | 8.96 | -0.28% | 132,038 |
| Jul 15, 2026 | 8.93 | 9.01 | 8.87 | 8.99 | 8.99 | 0.67% | 118,121 |
| Jul 14, 2026 | 9.03 | 9.03 | 8.88 | 8.93 | 8.93 | -2.03% | 142,568 |
| Jul 13, 2026 | 9.18 | 9.25 | 9.03 | 9.11 | 9.11 | -1.57% | 123,767 |
| Jul 10, 2026 | 9.06 | 9.29 | 9.05 | 9.26 | 9.26 | 1.82% | 79,881 |
| Jul 9, 2026 | 9.16 | 9.26 | 9.07 | 9.09 | 9.09 | -1.20% | 77,146 |
| Jul 8, 2026 | 9.56 | 9.56 | 9.19 | 9.20 | 9.20 | -3.82% | 184,238 |
| Jul 7, 2026 | 9.64 | 9.67 | 9.57 | 9.57 | 9.57 | -0.05% | 104,657 |
| Jul 6, 2026 | 9.61 | 9.70 | 9.57 | 9.57 | 9.57 | -0.47% | 122,597 |
| Jul 3, 2026 | 9.30 | 9.66 | 9.30 | 9.62 | 9.62 | 3.39% | 236,406 |
| Jul 2, 2026 | 9.23 | 9.45 | 9.23 | 9.30 | 9.30 | -0.59% | 131,430 |
| Jul 1, 2026 | 9.32 | 9.43 | 9.16 | 9.36 | 9.36 | 1.68% | 163,161 |
| Jun 30, 2026 | 9.13 | 9.32 | 9.12 | 9.20 | 9.20 | 0.33% | 109,178 |
| Jun 29, 2026 | 9.16 | 9.26 | 9.16 | 9.17 | 9.17 | 0.11% | 71,132 |
| Jun 26, 2026 | 9.24 | 9.26 | 9.06 | 9.16 | 9.16 | 0.44% | 93,821 |
| Jun 25, 2026 | 9.15 | 9.27 | 9.08 | 9.12 | 9.12 | 0.05% | 103,025 |