Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 6.71
+0.14 (2.13%)
At close: Aug 5, 2025, 5:30 PM CET
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.74 | 6.85 | 6.65 | 6.72 | - | 0.30% | 70,335 |
| Aug 5, 2025 | 6.61 | 6.75 | 6.54 | 6.70 | - | 1.98% | 160,879 |
| Aug 4, 2025 | 6.46 | 6.64 | 6.46 | 6.57 | - | 1.08% | 101,216 |
| Aug 1, 2025 | 6.33 | 6.50 | 6.16 | 6.50 | - | 3.17% | 246,211 |
| Jul 31, 2025 | 6.14 | 6.49 | 6.06 | 6.30 | - | 2.61% | 398,328 |
| Jul 30, 2025 | 6.05 | 6.15 | 6.00 | 6.14 | - | 1.66% | 64,601 |
| Jul 29, 2025 | 5.84 | 6.16 | 5.83 | 6.04 | - | 4.32% | 289,311 |
| Jul 28, 2025 | 5.87 | 5.92 | 5.78 | 5.79 | - | - | 55,068 |
| Jul 25, 2025 | 5.77 | 5.89 | 5.77 | 5.79 | - | -0.69% | 54,793 |
| Jul 24, 2025 | 5.99 | 5.99 | 5.78 | 5.83 | - | -2.51% | 112,056 |
| Jul 23, 2025 | 5.97 | 5.99 | 5.90 | 5.98 | - | 1.18% | 43,168 |
| Jul 22, 2025 | 5.86 | 5.97 | 5.80 | 5.91 | - | 0.51% | 90,929 |
| Jul 21, 2025 | 5.98 | 5.98 | 5.87 | 5.88 | - | -0.34% | 38,303 |
| Jul 18, 2025 | 5.95 | 5.98 | 5.87 | 5.90 | - | -0.34% | 79,303 |
| Jul 17, 2025 | 5.98 | 6.13 | 5.87 | 5.92 | - | -0.50% | 183,635 |
| Jul 16, 2025 | 5.79 | 6.05 | 5.76 | 5.95 | - | 3.30% | 184,375 |
| Jul 15, 2025 | 5.83 | 5.86 | 5.74 | 5.76 | - | -1.20% | 64,074 |
| Jul 14, 2025 | 5.83 | 5.88 | 5.79 | 5.83 | - | -1.19% | 19,390 |
| Jul 11, 2025 | 5.76 | 5.94 | 5.76 | 5.90 | - | 2.25% | 102,162 |
| Jul 10, 2025 | 5.86 | 5.87 | 5.76 | 5.77 | - | -0.52% | 65,884 |
| Jul 9, 2025 | 5.74 | 5.85 | 5.74 | 5.80 | - | 0.69% | 36,219 |
| Jul 8, 2025 | 5.83 | 5.83 | 5.74 | 5.76 | - | - | 31,996 |
| Jul 7, 2025 | 5.75 | 5.84 | 5.75 | 5.76 | - | 0.52% | 26,449 |
| Jul 4, 2025 | 5.77 | 5.77 | 5.72 | 5.73 | - | -2.05% | 18,172 |
| Jul 3, 2025 | 5.75 | 5.86 | 5.72 | 5.85 | - | 1.92% | 24,457 |
| Jul 2, 2025 | 5.80 | 5.83 | 5.71 | 5.74 | - | -1.37% | 63,289 |
| Jul 1, 2025 | 5.86 | 5.88 | 5.79 | 5.82 | - | -1.19% | 30,236 |
| Jun 30, 2025 | 5.94 | 5.95 | 5.81 | 5.89 | - | 0.51% | 38,915 |
| Jun 27, 2025 | 5.88 | 5.90 | 5.80 | 5.86 | - | -0.17% | 42,242 |
| Jun 26, 2025 | 5.82 | 5.95 | 5.82 | 5.87 | - | 0.17% | 60,517 |
| Jun 25, 2025 | 5.78 | 5.90 | 5.71 | 5.86 | - | 2.81% | 92,661 |
| Jun 24, 2025 | 5.81 | 5.81 | 5.66 | 5.70 | - | -0.52% | 82,002 |
| Jun 23, 2025 | 5.64 | 5.78 | 5.57 | 5.73 | - | 0.35% | 92,281 |
| Jun 20, 2025 | 5.88 | 5.89 | 5.67 | 5.71 | - | -1.89% | 80,394 |
| Jun 19, 2025 | 5.88 | 5.88 | 5.75 | 5.82 | - | -1.52% | 86,621 |
| Jun 18, 2025 | 5.77 | 5.93 | 5.74 | 5.91 | - | 2.43% | 122,075 |
| Jun 17, 2025 | 5.84 | 5.84 | 5.73 | 5.77 | - | -1.37% | 33,233 |
| Jun 16, 2025 | 5.71 | 5.94 | 5.71 | 5.85 | - | 2.09% | 60,384 |
| Jun 13, 2025 | 5.70 | 5.77 | 5.65 | 5.73 | - | -1.38% | 54,475 |
| Jun 12, 2025 | 5.81 | 5.86 | 5.69 | 5.81 | - | -0.68% | 99,752 |
| Jun 11, 2025 | 5.80 | 5.86 | 5.77 | 5.85 | - | -0.17% | 55,887 |
| Jun 10, 2025 | 5.73 | 5.89 | 5.67 | 5.86 | - | 2.63% | 126,968 |
| Jun 9, 2025 | 5.86 | 5.86 | 5.68 | 5.71 | - | -1.21% | 50,279 |
| Jun 6, 2025 | 5.87 | 5.94 | 5.73 | 5.78 | - | -1.53% | 62,356 |
| Jun 5, 2025 | 5.57 | 5.92 | 5.55 | 5.87 | - | 5.20% | 177,186 |
| Jun 4, 2025 | 5.56 | 5.64 | 5.54 | 5.58 | - | 0.72% | 76,847 |
| Jun 3, 2025 | 5.59 | 5.59 | 5.45 | 5.54 | - | -0.72% | 31,718 |
| Jun 2, 2025 | 5.45 | 5.59 | 5.45 | 5.58 | - | 1.64% | 41,544 |
| May 30, 2025 | 5.50 | 5.59 | 5.46 | 5.49 | - | -0.36% | 56,376 |
| May 29, 2025 | 5.54 | 5.57 | 5.48 | 5.51 | - | -0.72% | 45,730 |