Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 7.86
-0.06 (-0.76%)
At close: Oct 31, 2025
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 1.78% | 71,563 |
| Oct 31, 2025 | 7.96 | 8.00 | 7.82 | 7.86 | 7.86 | -0.76% | 46,676 |
| Oct 30, 2025 | 8.00 | 8.00 | 7.81 | 7.92 | 7.92 | 0.13% | 63,127 |
| Oct 29, 2025 | 7.95 | 7.97 | 7.83 | 7.91 | 7.91 | -0.50% | 48,034 |
| Oct 28, 2025 | 7.90 | 7.97 | 7.80 | 7.95 | 7.95 | 1.27% | 88,957 |
| Oct 27, 2025 | 7.87 | 7.98 | 7.81 | 7.85 | 7.85 | 0.51% | 83,345 |
| Oct 24, 2025 | 7.59 | 7.90 | 7.50 | 7.81 | 7.81 | 4.13% | 182,572 |
| Oct 23, 2025 | 7.47 | 7.58 | 7.42 | 7.50 | 7.50 | 0.54% | 49,373 |
| Oct 22, 2025 | 7.42 | 7.57 | 7.36 | 7.46 | 7.46 | 0.40% | 93,309 |
| Oct 21, 2025 | 7.41 | 7.59 | 7.41 | 7.43 | 7.43 | -0.27% | 74,728 |
| Oct 20, 2025 | 7.38 | 7.47 | 7.34 | 7.45 | 7.45 | 1.50% | 37,680 |
| Oct 17, 2025 | 7.35 | 7.41 | 7.21 | 7.34 | 7.34 | -1.34% | 88,208 |
| Oct 16, 2025 | 7.38 | 7.47 | 7.31 | 7.44 | 7.44 | 1.09% | 37,915 |
| Oct 15, 2025 | 7.44 | 7.61 | 7.36 | 7.36 | 7.36 | -0.41% | 99,522 |
| Oct 14, 2025 | 7.41 | 7.41 | 7.19 | 7.39 | 7.39 | -0.94% | 106,360 |
| Oct 13, 2025 | 7.58 | 7.65 | 7.42 | 7.46 | 7.46 | -1.32% | 46,882 |
| Oct 10, 2025 | 7.50 | 7.65 | 7.47 | 7.56 | 7.56 | 0.13% | 49,787 |
| Oct 9, 2025 | 7.49 | 7.66 | 7.46 | 7.55 | 7.55 | 0.80% | 127,856 |
| Oct 8, 2025 | 7.40 | 7.50 | 7.39 | 7.49 | 7.49 | 1.22% | 42,449 |
| Oct 7, 2025 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 0.68% | 97,441 |
| Oct 6, 2025 | 7.39 | 7.44 | 7.32 | 7.35 | 7.35 | 0.14% | 32,882 |
| Oct 3, 2025 | 7.31 | 7.44 | 7.30 | 7.34 | 7.34 | 1.38% | 61,036 |
| Oct 2, 2025 | 7.35 | 7.41 | 7.20 | 7.24 | 7.24 | -1.50% | 39,672 |
| Oct 1, 2025 | 7.29 | 7.38 | 7.26 | 7.35 | 7.35 | 0.82% | 54,140 |
| Sep 30, 2025 | 7.29 | 7.32 | 6.87 | 7.29 | 7.29 | 0.83% | 138,184 |
| Sep 29, 2025 | 7.30 | 7.36 | 7.21 | 7.23 | 7.23 | - | 92,855 |
| Sep 26, 2025 | 7.25 | 7.26 | 7.13 | 7.23 | 7.23 | 0.42% | 52,963 |
| Sep 25, 2025 | 7.20 | 7.24 | 7.17 | 7.20 | 7.20 | -0.96% | 50,970 |
| Sep 24, 2025 | 7.23 | 7.33 | 7.18 | 7.27 | 7.27 | 0.14% | 51,449 |
| Sep 23, 2025 | 7.39 | 7.40 | 7.24 | 7.26 | 7.26 | -1.22% | 74,767 |
| Sep 22, 2025 | 7.30 | 7.40 | 7.14 | 7.35 | 7.35 | 1.66% | 70,230 |
| Sep 19, 2025 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | -0.28% | 53,487 |
| Sep 18, 2025 | 7.16 | 7.32 | 7.16 | 7.25 | 7.25 | 0.97% | 52,620 |
| Sep 17, 2025 | 7.32 | 7.32 | 7.16 | 7.18 | 7.18 | -1.51% | 60,411 |
| Sep 16, 2025 | 7.30 | 7.42 | 7.26 | 7.29 | 7.29 | -1.62% | 61,750 |
| Sep 15, 2025 | 7.35 | 7.48 | 7.32 | 7.41 | 7.41 | 0.82% | 104,878 |
| Sep 12, 2025 | 7.06 | 7.35 | 7.00 | 7.35 | 7.35 | 4.11% | 126,676 |
| Sep 11, 2025 | 7.06 | 7.17 | 7.01 | 7.06 | 7.06 | - | 59,449 |
| Sep 10, 2025 | 7.04 | 7.18 | 7.01 | 7.06 | 7.06 | 1.29% | 111,614 |
| Sep 9, 2025 | 7.05 | 7.05 | 6.86 | 6.97 | 6.97 | 0.14% | 50,067 |
| Sep 8, 2025 | 6.96 | 7.00 | 6.88 | 6.96 | 6.96 | 1.31% | 32,661 |
| Sep 5, 2025 | 6.95 | 7.10 | 6.83 | 6.87 | 6.87 | - | 78,275 |
| Sep 4, 2025 | 6.80 | 6.98 | 6.66 | 6.87 | 6.87 | 0.59% | 98,408 |
| Sep 3, 2025 | 6.71 | 6.88 | 6.50 | 6.83 | 6.83 | 0.29% | 69,478 |
| Sep 2, 2025 | 7.00 | 7.00 | 6.71 | 6.81 | 6.81 | -1.73% | 107,791 |
| Sep 1, 2025 | 6.91 | 7.03 | 6.86 | 6.93 | 6.93 | - | 77,262 |
| Aug 29, 2025 | 7.00 | 7.05 | 6.91 | 6.93 | 6.93 | -1.28% | 40,043 |
| Aug 28, 2025 | 7.09 | 7.20 | 6.98 | 7.02 | 7.02 | -0.43% | 82,796 |
| Aug 27, 2025 | 6.90 | 7.08 | 6.90 | 7.05 | 7.05 | 1.88% | 103,391 |
| Aug 26, 2025 | 6.93 | 6.97 | 6.82 | 6.92 | 6.92 | -0.29% | 48,569 |