Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 8.35
-0.03 (-0.36%)
At close: Jun 26, 2026
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.21 | 8.29 | 8.13 | 8.23 | 8.23 | -1.20% | 30,024 |
| Jun 23, 2026 | 8.31 | 8.33 | 8.17 | 8.33 | 8.33 | -0.24% | 33,263 |
| Jun 22, 2026 | 8.40 | 8.58 | 8.35 | 8.35 | 8.35 | -1.42% | 31,100 |
| Jun 19, 2026 | 8.56 | 8.72 | 8.40 | 8.47 | 8.47 | 0.83% | 81,390 |
| Jun 18, 2026 | 8.56 | 8.56 | 8.35 | 8.40 | 8.40 | -0.47% | 26,675 |
| Jun 17, 2026 | 8.63 | 8.65 | 8.41 | 8.44 | 8.44 | -2.20% | 36,039 |
| Jun 16, 2026 | 8.76 | 8.77 | 8.51 | 8.63 | 8.63 | -0.58% | 56,546 |
| Jun 15, 2026 | 8.35 | 8.81 | 8.35 | 8.68 | 8.68 | 3.46% | 99,217 |
| Jun 12, 2026 | 8.38 | 8.66 | 8.32 | 8.39 | 8.39 | 1.57% | 122,609 |
| Jun 11, 2026 | 8.09 | 8.40 | 8.09 | 8.26 | 8.26 | 0.98% | 58,699 |
| Jun 10, 2026 | 8.02 | 8.27 | 7.97 | 8.18 | 8.18 | 3.28% | 56,994 |
| Jun 9, 2026 | 7.89 | 8.12 | 7.89 | 7.92 | 7.92 | -0.63% | 67,371 |
| Jun 8, 2026 | 8.15 | 8.15 | 7.96 | 7.97 | 7.97 | -0.62% | 44,271 |
| Jun 5, 2026 | 8.02 | 8.13 | 7.95 | 8.02 | 8.02 | 0.50% | 44,432 |
| Jun 4, 2026 | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | 0.13% | 38,730 |
| Jun 3, 2026 | 8.10 | 8.13 | 7.96 | 7.97 | 7.97 | -1.36% | 79,940 |
| Jun 2, 2026 | 8.54 | 8.54 | 8.06 | 8.08 | 8.08 | -1.94% | 34,186 |
| Jun 1, 2026 | 8.51 | 8.51 | 8.24 | 8.24 | 8.24 | -3.29% | 51,521 |
| May 29, 2026 | 8.43 | 8.58 | 8.36 | 8.52 | 8.52 | 1.79% | 68,295 |
| May 28, 2026 | 8.39 | 8.44 | 8.18 | 8.37 | 8.37 | 0.48% | 106,203 |
| May 27, 2026 | 8.71 | 8.90 | 8.31 | 8.33 | 8.33 | -4.36% | 199,323 |
| May 26, 2026 | 8.65 | 8.95 | 8.53 | 8.71 | 8.71 | 1.40% | 203,427 |
| May 25, 2026 | 8.22 | 8.69 | 8.16 | 8.59 | 8.59 | 4.50% | 168,238 |
| May 22, 2026 | 8.20 | 8.25 | 8.05 | 8.22 | 8.22 | -0.12% | 100,764 |
| May 21, 2026 | 8.29 | 8.32 | 8.10 | 8.23 | 8.23 | -2.14% | 102,195 |
| May 20, 2026 | 8.10 | 8.44 | 7.97 | 8.41 | 8.41 | 2.31% | 157,680 |
| May 19, 2026 | 8.55 | 8.62 | 8.20 | 8.22 | 8.22 | -3.86% | 238,877 |
| May 18, 2026 | 8.80 | 8.80 | 8.30 | 8.55 | 8.55 | -1.72% | 187,685 |
| May 15, 2026 | 8.56 | 9.04 | 8.56 | 8.70 | 8.70 | 1.87% | 390,254 |
| May 14, 2026 | 7.95 | 8.59 | 7.82 | 8.54 | 8.54 | 5.96% | 425,076 |
| May 13, 2026 | 7.62 | 8.28 | 7.35 | 8.06 | 8.06 | 8.63% | 399,378 |
| May 12, 2026 | 7.43 | 7.48 | 7.29 | 7.42 | 7.42 | -0.13% | 96,677 |
| May 11, 2026 | 7.73 | 7.73 | 7.38 | 7.43 | 7.43 | -2.49% | 84,699 |
| May 8, 2026 | 7.42 | 7.67 | 7.42 | 7.62 | 7.62 | 1.20% | 48,773 |
| May 7, 2026 | 7.73 | 7.73 | 7.53 | 7.53 | 7.53 | -0.26% | 36,435 |
| May 6, 2026 | 7.54 | 7.74 | 7.45 | 7.55 | 7.55 | 1.89% | 136,216 |
| May 5, 2026 | 7.29 | 7.58 | 7.29 | 7.41 | 7.41 | 1.09% | 71,189 |
| May 4, 2026 | 7.35 | 7.60 | 7.33 | 7.33 | 7.33 | -1.48% | 62,559 |
| Apr 30, 2026 | 7.76 | 7.76 | 7.35 | 7.44 | 7.44 | -1.20% | 67,257 |
| Apr 29, 2026 | 7.76 | 7.76 | 7.48 | 7.53 | 7.53 | -0.26% | 55,607 |
| Apr 28, 2026 | 7.79 | 7.79 | 7.55 | 7.55 | 7.55 | -1.44% | 40,846 |
| Apr 27, 2026 | 7.84 | 7.84 | 7.40 | 7.66 | 7.66 | -0.91% | 206,126 |
| Apr 24, 2026 | 8.33 | 8.46 | 7.98 | 7.98 | 7.73 | -3.62% | 273,767 |
| Apr 23, 2026 | 8.20 | 8.38 | 8.20 | 8.28 | 8.02 | -0.48% | 112,589 |
| Apr 22, 2026 | 8.37 | 8.37 | 8.20 | 8.32 | 8.06 | 0.85% | 81,612 |
| Apr 21, 2026 | 8.25 | 8.43 | 8.21 | 8.25 | 7.99 | 1.48% | 100,953 |
| Apr 20, 2026 | 8.21 | 8.23 | 8.06 | 8.13 | 7.88 | -1.33% | 82,528 |
| Apr 17, 2026 | 8.14 | 8.29 | 8.10 | 8.24 | 7.98 | 2.23% | 108,239 |