Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 8.70
+0.16 (1.87%)
At close: May 15, 2026
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.01% | 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 |
| Apr 16, 2026 | 8.10 | 8.22 | 8.05 | 8.06 | 7.81 | 0.75% | 73,695 |
| Apr 15, 2026 | 8.10 | 8.19 | 8.00 | 8.00 | 7.75 | -0.74% | 86,336 |
| Apr 14, 2026 | 7.78 | 8.08 | 7.78 | 8.06 | 7.81 | 3.60% | 92,747 |
| Apr 13, 2026 | 7.97 | 7.97 | 7.77 | 7.78 | 7.54 | -2.63% | 43,862 |
| Apr 10, 2026 | 7.73 | 7.99 | 7.73 | 7.99 | 7.74 | 2.83% | 58,100 |
| Apr 9, 2026 | 7.88 | 7.88 | 7.74 | 7.77 | 7.53 | -0.64% | 56,587 |
| Apr 8, 2026 | 7.99 | 8.04 | 7.73 | 7.82 | 7.58 | 3.44% | 138,764 |
| Apr 7, 2026 | 7.30 | 7.75 | 7.28 | 7.56 | 7.32 | 1.20% | 75,095 |
| Apr 2, 2026 | 7.40 | 7.50 | 7.36 | 7.47 | 7.24 | -1.19% | 44,741 |
| Apr 1, 2026 | 7.46 | 7.60 | 7.28 | 7.56 | 7.32 | 5.73% | 120,788 |
| Mar 31, 2026 | 7.10 | 7.27 | 7.09 | 7.15 | 6.93 | 0.56% | 96,416 |
| Mar 30, 2026 | 7.12 | 7.15 | 7.03 | 7.11 | 6.89 | -1.11% | 53,503 |
| Mar 27, 2026 | 7.36 | 7.36 | 7.18 | 7.19 | 6.96 | -1.24% | 47,599 |
| Mar 26, 2026 | 7.44 | 7.44 | 7.26 | 7.28 | 7.05 | -3.58% | 59,267 |
| Mar 25, 2026 | 7.53 | 7.65 | 7.45 | 7.55 | 7.31 | 1.62% | 86,628 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.33 | 7.43 | 7.20 | - | 38,676 |
| Mar 23, 2026 | 7.25 | 7.56 | 7.09 | 7.43 | 7.20 | 1.36% | 101,969 |
| Mar 20, 2026 | 7.24 | 7.46 | 7.23 | 7.33 | 7.10 | 2.09% | 119,598 |
| Mar 19, 2026 | 7.39 | 7.39 | 7.10 | 7.18 | 6.96 | -2.18% | 62,252 |
| Mar 18, 2026 | 7.21 | 7.57 | 7.21 | 7.34 | 7.11 | 1.80% | 160,390 |
| Mar 17, 2026 | 7.20 | 7.29 | 7.01 | 7.21 | 6.98 | 0.84% | 68,213 |
| Mar 16, 2026 | 7.16 | 7.23 | 6.97 | 7.15 | 6.93 | -0.14% | 107,952 |
| Mar 13, 2026 | 7.61 | 7.61 | 7.12 | 7.16 | 6.94 | -5.29% | 219,614 |
| Mar 12, 2026 | 7.60 | 7.82 | 7.42 | 7.56 | 7.32 | -2.95% | 159,079 |
| Mar 11, 2026 | 7.96 | 7.96 | 7.79 | 7.79 | 7.55 | -0.89% | 52,139 |
| Mar 10, 2026 | 7.69 | 8.09 | 7.69 | 7.86 | 7.61 | 2.34% | 91,422 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.54 | 7.68 | 7.44 | -3.40% | 167,393 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.80 | 7.95 | 7.70 | -0.62% | 94,489 |
| Mar 5, 2026 | 8.09 | 8.14 | 7.89 | 8.00 | 7.75 | - | 76,291 |
| Mar 4, 2026 | 7.62 | 8.02 | 7.60 | 8.00 | 7.75 | 3.49% | 137,853 |