Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 7.47
-0.09 (-1.19%)
At close: Apr 2, 2026
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.40 | 7.50 | 7.36 | 7.47 | 7.47 | -1.19% | 44,741 |
| Apr 1, 2026 | 7.46 | 7.60 | 7.28 | 7.56 | 7.56 | 5.73% | 120,788 |
| Mar 31, 2026 | 7.10 | 7.27 | 7.09 | 7.15 | 7.15 | 0.56% | 96,416 |
| Mar 30, 2026 | 7.12 | 7.15 | 7.03 | 7.11 | 7.11 | -1.11% | 53,503 |
| Mar 27, 2026 | 7.36 | 7.36 | 7.18 | 7.19 | 7.19 | -1.24% | 47,599 |
| Mar 26, 2026 | 7.44 | 7.44 | 7.26 | 7.28 | 7.28 | -3.58% | 59,267 |
| Mar 25, 2026 | 7.53 | 7.65 | 7.45 | 7.55 | 7.55 | 1.62% | 86,628 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.33 | 7.43 | 7.43 | - | 38,676 |
| Mar 23, 2026 | 7.25 | 7.56 | 7.09 | 7.43 | 7.43 | 1.36% | 101,969 |
| Mar 20, 2026 | 7.24 | 7.46 | 7.23 | 7.33 | 7.33 | 2.09% | 119,598 |
| Mar 19, 2026 | 7.39 | 7.39 | 7.10 | 7.18 | 7.18 | -2.18% | 62,252 |
| Mar 18, 2026 | 7.21 | 7.57 | 7.21 | 7.34 | 7.34 | 1.80% | 160,390 |
| Mar 17, 2026 | 7.20 | 7.29 | 7.01 | 7.21 | 7.21 | 0.84% | 68,213 |
| Mar 16, 2026 | 7.16 | 7.23 | 6.97 | 7.15 | 7.15 | -0.14% | 107,952 |
| Mar 13, 2026 | 7.61 | 7.61 | 7.12 | 7.16 | 7.16 | -5.29% | 219,614 |
| Mar 12, 2026 | 7.60 | 7.82 | 7.42 | 7.56 | 7.56 | -2.95% | 159,079 |
| Mar 11, 2026 | 7.96 | 7.96 | 7.79 | 7.79 | 7.79 | -0.89% | 52,139 |
| Mar 10, 2026 | 7.69 | 8.09 | 7.69 | 7.86 | 7.86 | 2.34% | 91,422 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.54 | 7.68 | 7.68 | -3.40% | 167,393 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.80 | 7.95 | 7.95 | -0.62% | 94,489 |
| Mar 5, 2026 | 8.09 | 8.14 | 7.89 | 8.00 | 8.00 | - | 76,291 |
| Mar 4, 2026 | 7.62 | 8.02 | 7.60 | 8.00 | 8.00 | 3.49% | 137,853 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.59 | 7.73 | 7.73 | -5.39% | 313,124 |
| Mar 2, 2026 | 7.78 | 8.29 | 7.78 | 8.17 | 8.17 | -2.51% | 159,749 |
| Feb 27, 2026 | 8.39 | 8.50 | 8.31 | 8.38 | 8.38 | -0.36% | 90,683 |
| Feb 26, 2026 | 8.38 | 8.42 | 8.25 | 8.41 | 8.41 | 0.36% | 117,184 |
| Feb 25, 2026 | 8.44 | 8.59 | 8.37 | 8.38 | 8.38 | -0.71% | 220,694 |
| Feb 24, 2026 | 8.01 | 8.48 | 8.01 | 8.44 | 8.44 | 4.20% | 442,089 |
| Feb 23, 2026 | 7.90 | 8.35 | 7.81 | 8.10 | 8.10 | 2.27% | 398,659 |
| 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 |