Fiera Milano S.p.A. (BIT:FM)
Italy · Delayed Price · Currency is EUR 8.02
+0.04 (0.50%)
At close: Jun 5, 2026
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |