Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 7.92
+0.35 (4.62%)
At close: Feb 20, 2026
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.53 | 8.02 | 7.53 | 7.92 | 7.92 | 4.62% | 429,806 |
| Feb 19, 2026 | 7.52 | 7.58 | 7.44 | 7.57 | 7.57 | 0.66% | 87,512 |
| Feb 18, 2026 | 7.11 | 7.62 | 7.09 | 7.52 | 7.52 | 5.47% | 206,591 |
| Feb 17, 2026 | 7.00 | 7.25 | 6.95 | 7.13 | 7.13 | 1.28% | 61,751 |
| Feb 16, 2026 | 7.10 | 7.10 | 6.98 | 7.04 | 7.04 | -0.85% | 61,028 |
| Feb 13, 2026 | 7.15 | 7.15 | 6.95 | 7.10 | 7.10 | 1.87% | 86,687 |
| Feb 12, 2026 | 6.83 | 7.20 | 6.80 | 6.97 | 6.97 | 1.75% | 272,170 |
| Feb 11, 2026 | 7.04 | 7.04 | 6.75 | 6.85 | 6.85 | -2.56% | 206,743 |
| Feb 10, 2026 | 7.16 | 7.16 | 6.96 | 7.03 | 7.03 | -0.42% | 84,006 |
| Feb 9, 2026 | 7.16 | 7.16 | 7.01 | 7.06 | 7.06 | - | 139,393 |
| Feb 6, 2026 | 7.08 | 7.10 | 6.96 | 7.06 | 7.06 | -0.42% | 48,278 |
| Feb 5, 2026 | 7.02 | 7.14 | 6.99 | 7.09 | 7.09 | 1.00% | 58,580 |
| Feb 4, 2026 | 7.15 | 7.15 | 6.98 | 7.02 | 7.02 | -0.85% | 63,769 |
| Feb 3, 2026 | 7.27 | 7.28 | 7.08 | 7.08 | 7.08 | -2.48% | 96,135 |
| Feb 2, 2026 | 6.96 | 7.31 | 6.91 | 7.26 | 7.26 | 4.31% | 103,085 |
| Jan 30, 2026 | 7.14 | 7.16 | 6.96 | 6.96 | 6.96 | -1.83% | 73,613 |
| Jan 29, 2026 | 7.25 | 7.32 | 7.07 | 7.09 | 7.09 | -1.94% | 49,179 |
| Jan 28, 2026 | 7.24 | 7.31 | 7.21 | 7.23 | 7.23 | -1.63% | 45,778 |
| Jan 27, 2026 | 7.20 | 7.47 | 7.20 | 7.35 | 7.35 | 0.41% | 50,207 |
| Jan 26, 2026 | 7.46 | 7.46 | 7.32 | 7.32 | 7.32 | -0.68% | 56,327 |
| Jan 23, 2026 | 7.50 | 7.50 | 7.35 | 7.37 | 7.37 | -0.67% | 40,418 |
| Jan 22, 2026 | 7.19 | 7.47 | 7.15 | 7.42 | 7.42 | 4.51% | 118,625 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.09 | 7.10 | 7.10 | -1.53% | 52,165 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.06 | 7.21 | 7.21 | -1.37% | 107,215 |
| Jan 19, 2026 | 7.20 | 7.39 | 7.20 | 7.31 | 7.31 | -0.14% | 62,693 |
| Jan 16, 2026 | 7.35 | 7.37 | 7.23 | 7.32 | 7.32 | - | 68,817 |
| Jan 15, 2026 | 7.42 | 7.48 | 7.25 | 7.32 | 7.32 | -1.48% | 88,941 |
| Jan 14, 2026 | 7.49 | 7.54 | 7.41 | 7.43 | 7.43 | -0.67% | 29,601 |
| Jan 13, 2026 | 7.51 | 7.58 | 7.44 | 7.48 | 7.48 | -0.66% | 54,622 |
| Jan 12, 2026 | 7.50 | 7.62 | 7.46 | 7.53 | 7.53 | -0.40% | 63,626 |
| Jan 9, 2026 | 7.66 | 7.66 | 7.51 | 7.56 | 7.56 | -0.92% | 67,886 |
| Jan 8, 2026 | 7.67 | 7.70 | 7.56 | 7.63 | 7.63 | -0.26% | 48,176 |
| Jan 7, 2026 | 7.89 | 7.89 | 7.63 | 7.65 | 7.65 | -2.17% | 72,033 |
| Jan 6, 2026 | 7.88 | 7.94 | 7.82 | 7.82 | 7.82 | - | 41,420 |
| Jan 5, 2026 | 7.87 | 7.88 | 7.71 | 7.82 | 7.82 | 0.64% | 52,603 |
| Jan 2, 2026 | 7.90 | 7.90 | 7.69 | 7.77 | 7.77 | -0.77% | 66,347 |
| Dec 30, 2025 | 7.69 | 7.85 | 7.69 | 7.83 | 7.83 | 1.82% | 68,824 |
| Dec 29, 2025 | 7.60 | 7.74 | 7.60 | 7.69 | 7.69 | 1.18% | 104,509 |
| Dec 23, 2025 | 7.50 | 7.60 | 7.49 | 7.60 | 7.60 | 0.40% | 150,360 |
| Dec 22, 2025 | 7.54 | 7.62 | 7.45 | 7.57 | 7.57 | 0.40% | 112,208 |
| Dec 19, 2025 | 7.67 | 7.67 | 7.52 | 7.54 | 7.54 | -1.69% | 101,171 |
| Dec 18, 2025 | 7.75 | 7.76 | 7.61 | 7.67 | 7.67 | -1.16% | 39,533 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.70 | 7.76 | 7.76 | -0.13% | 49,074 |
| Dec 16, 2025 | 7.91 | 7.91 | 7.77 | 7.77 | 7.77 | -1.77% | 58,013 |
| Dec 15, 2025 | 7.93 | 7.96 | 7.82 | 7.91 | 7.91 | 0.25% | 72,152 |
| Dec 12, 2025 | 7.91 | 8.09 | 7.85 | 7.89 | 7.89 | 0.13% | 86,984 |
| Dec 11, 2025 | 8.00 | 8.04 | 7.88 | 7.88 | 7.88 | -2.11% | 43,740 |
| Dec 10, 2025 | 8.02 | 8.05 | 7.84 | 8.05 | 8.05 | 0.12% | 84,179 |
| Dec 9, 2025 | 7.91 | 8.05 | 7.86 | 8.04 | 8.04 | 1.39% | 93,753 |
| Dec 8, 2025 | 7.92 | 7.99 | 7.91 | 7.93 | 7.93 | 0.38% | 28,002 |