Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 7.44
-0.15 (-1.98%)
At close: Sep 24, 2026
Fiera Milano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.48 | 7.56 | 7.44 | 7.44 | 7.44 | -1.98% | 13,697 |
| Sep 23, 2026 | 7.72 | 7.72 | 7.50 | 7.59 | 7.59 | -1.68% | 42,017 |
| Sep 22, 2026 | 7.75 | 7.83 | 7.63 | 7.72 | 7.72 | -0.26% | 40,901 |
| Sep 21, 2026 | 7.70 | 7.78 | 7.54 | 7.74 | 7.74 | 3.48% | 57,803 |
| Sep 18, 2026 | 7.73 | 7.79 | 7.48 | 7.48 | 7.48 | -1.71% | 73,933 |
| Sep 17, 2026 | 7.57 | 7.70 | 7.50 | 7.61 | 7.61 | 0.53% | 57,291 |
| Sep 16, 2026 | 7.52 | 7.62 | 7.52 | 7.57 | 7.57 | -0.39% | 24,893 |
| Sep 15, 2026 | 7.52 | 7.69 | 7.52 | 7.60 | 7.60 | 0.26% | 16,279 |
| Sep 14, 2026 | 7.62 | 7.68 | 7.58 | 7.58 | 7.58 | -0.52% | 10,508 |
| Sep 11, 2026 | 7.68 | 7.71 | 7.58 | 7.62 | 7.62 | -0.52% | 39,683 |
| Sep 10, 2026 | 7.66 | 7.78 | 7.59 | 7.66 | 7.66 | 0.66% | 24,543 |
| Sep 9, 2026 | 7.86 | 7.86 | 7.58 | 7.61 | 7.61 | -3.79% | 57,951 |
| Sep 8, 2026 | 7.88 | 7.92 | 7.78 | 7.91 | 7.91 | 0.38% | 51,814 |
| Sep 7, 2026 | 7.75 | 7.93 | 7.70 | 7.88 | 7.88 | 1.68% | 31,053 |
| Sep 4, 2026 | 7.83 | 7.89 | 7.75 | 7.75 | 7.75 | -1.02% | 22,443 |
| Sep 3, 2026 | 7.70 | 7.86 | 7.70 | 7.83 | 7.83 | 0.64% | 21,335 |
| 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 |