Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 7.78
+0.02 (0.26%)
At close: Sep 2, 2026
Fiera Milano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.71 | 7.84 | 7.70 | 7.78 | 7.78 | 0.26% | 42,141 |
| Sep 1, 2026 | 7.94 | 7.94 | 7.68 | 7.76 | 7.76 | -2.27% | 78,756 |
| Aug 31, 2026 | 7.96 | 8.00 | 7.92 | 7.94 | 7.94 | -0.38% | 17,777 |
| Aug 28, 2026 | 7.93 | 8.04 | 7.92 | 7.97 | 7.97 | 0.13% | 42,908 |
| Aug 27, 2026 | 8.01 | 8.01 | 7.92 | 7.96 | 7.96 | -0.75% | 19,070 |
| Aug 26, 2026 | 8.04 | 8.13 | 7.95 | 8.02 | 8.02 | -0.12% | 58,303 |
| Aug 25, 2026 | 7.95 | 8.07 | 7.95 | 8.03 | 8.03 | 1.01% | 22,123 |
| Aug 24, 2026 | 8.04 | 8.07 | 7.95 | 7.95 | 7.95 | -0.75% | 29,969 |
| Aug 21, 2026 | 8.04 | 8.10 | 7.97 | 8.01 | 8.01 | -0.87% | 29,231 |
| Aug 20, 2026 | 8.03 | 8.16 | 8.02 | 8.08 | 8.08 | 0.25% | 51,058 |
| Aug 19, 2026 | 8.02 | 8.08 | 7.95 | 8.06 | 8.06 | -0.12% | 49,385 |
| Aug 18, 2026 | 8.33 | 8.33 | 8.00 | 8.07 | 8.07 | -0.37% | 45,617 |
| Aug 17, 2026 | 8.28 | 8.35 | 8.06 | 8.10 | 8.10 | -2.17% | 44,642 |
| Aug 14, 2026 | 8.18 | 8.37 | 8.18 | 8.28 | 8.28 | 1.10% | 17,903 |
| Aug 13, 2026 | 8.25 | 8.29 | 8.19 | 8.19 | 8.19 | 0.12% | 22,517 |
| Aug 12, 2026 | 8.20 | 8.29 | 8.15 | 8.18 | 8.18 | -0.73% | 63,759 |
| Aug 11, 2026 | 8.28 | 8.28 | 8.18 | 8.24 | 8.24 | 0.98% | 33,215 |
| Aug 10, 2026 | 8.40 | 8.43 | 8.14 | 8.16 | 8.16 | -2.39% | 120,676 |
| Aug 7, 2026 | 8.72 | 8.72 | 8.36 | 8.36 | 8.36 | -3.24% | 63,713 |
| Aug 6, 2026 | 8.68 | 8.72 | 8.59 | 8.64 | 8.64 | -0.23% | 58,553 |
| Aug 5, 2026 | 8.50 | 8.71 | 8.50 | 8.66 | 8.66 | 1.41% | 77,731 |
| Aug 4, 2026 | 8.27 | 8.59 | 8.27 | 8.54 | 8.54 | 3.39% | 124,451 |
| Aug 3, 2026 | 8.42 | 8.42 | 8.05 | 8.26 | 8.26 | -1.90% | 213,437 |
| Jul 31, 2026 | 8.89 | 8.89 | 8.36 | 8.42 | 8.42 | -3.88% | 113,067 |
| Jul 30, 2026 | 8.79 | 9.18 | 8.54 | 8.76 | 8.76 | 2.70% | 309,216 |
| Jul 29, 2026 | 8.31 | 8.98 | 8.30 | 8.53 | 8.53 | 2.65% | 203,359 |
| Jul 28, 2026 | 8.25 | 9.04 | 8.12 | 8.31 | 8.31 | 2.59% | 418,529 |
| Jul 27, 2026 | 8.07 | 8.38 | 8.01 | 8.10 | 8.10 | 2.53% | 125,167 |
| Jul 24, 2026 | 7.98 | 8.05 | 7.85 | 7.90 | 7.90 | -1.00% | 65,438 |
| Jul 23, 2026 | 8.21 | 8.33 | 7.98 | 7.98 | 7.98 | -2.80% | 98,817 |
| Jul 22, 2026 | 8.25 | 8.40 | 8.21 | 8.21 | 8.21 | -1.08% | 29,167 |
| Jul 21, 2026 | 8.22 | 8.37 | 8.18 | 8.30 | 8.30 | -0.36% | 63,156 |
| Jul 20, 2026 | 8.20 | 8.41 | 8.20 | 8.33 | 8.33 | 0.36% | 48,956 |
| Jul 17, 2026 | 8.26 | 8.35 | 8.18 | 8.30 | 8.30 | 0.12% | 34,242 |
| Jul 16, 2026 | 8.51 | 8.61 | 8.27 | 8.29 | 8.29 | -3.38% | 33,030 |
| Jul 15, 2026 | 8.58 | 8.66 | 8.47 | 8.58 | 8.58 | - | 26,591 |
| Jul 14, 2026 | 8.87 | 8.87 | 8.48 | 8.58 | 8.58 | -1.83% | 44,767 |
| Jul 13, 2026 | 8.70 | 8.85 | 8.65 | 8.74 | 8.74 | -0.11% | 35,538 |
| Jul 10, 2026 | 8.86 | 8.96 | 8.62 | 8.75 | 8.75 | -1.13% | 39,985 |
| Jul 9, 2026 | 8.88 | 8.95 | 8.80 | 8.85 | 8.85 | -1.01% | 30,394 |
| Jul 8, 2026 | 9.02 | 9.19 | 8.88 | 8.94 | 8.94 | -1.76% | 94,630 |
| Jul 7, 2026 | 9.02 | 9.18 | 8.79 | 9.10 | 9.10 | 2.25% | 113,480 |
| Jul 6, 2026 | 9.00 | 9.02 | 8.84 | 8.90 | 8.90 | -1.11% | 50,996 |
| Jul 3, 2026 | 8.82 | 9.00 | 8.77 | 9.00 | 9.00 | 2.27% | 101,278 |
| Jul 2, 2026 | 8.69 | 9.00 | 8.55 | 8.80 | 8.80 | 0.46% | 97,036 |
| Jul 1, 2026 | 8.49 | 8.88 | 8.44 | 8.76 | 8.76 | 3.79% | 90,946 |
| Jun 30, 2026 | 8.36 | 8.53 | 8.32 | 8.44 | 8.44 | 1.32% | 46,658 |
| Jun 29, 2026 | 8.32 | 8.36 | 8.22 | 8.33 | 8.33 | -0.24% | 24,716 |
| Jun 26, 2026 | 8.30 | 8.35 | 8.16 | 8.35 | 8.35 | -0.36% | 39,865 |
| Jun 25, 2026 | 8.40 | 8.48 | 8.26 | 8.38 | 8.38 | 1.82% | 46,644 |