FNM S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.48	0.49	0.48	0.49	0.49	1.25%	459,225
Sep 4, 2025	0.47	0.49	0.47	0.48	0.48	1.69%	570,086
Sep 3, 2025	0.47	0.47	0.47	0.47	0.47	1.07%	298,681
Sep 2, 2025	0.49	0.49	0.46	0.47	0.47	-4.11%	702,988
Sep 1, 2025	0.49	0.50	0.49	0.49	0.49	-	318,742
Aug 29, 2025	0.51	0.51	0.48	0.49	0.49	-5.25%	1,551,907
Aug 28, 2025	0.52	0.52	0.51	0.51	0.51	-0.77%	454,420
Aug 27, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	880,759
Aug 26, 2025	0.52	0.53	0.50	0.53	0.53	0.76%	1,869,302
Aug 25, 2025	0.51	0.54	0.51	0.52	0.52	4.80%	3,717,781
Aug 22, 2025	0.45	0.51	0.45	0.50	0.50	12.61%	7,839,427
Aug 21, 2025	0.42	0.44	0.42	0.44	0.44	6.47%	2,190,522
Aug 20, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	261,468
Aug 19, 2025	0.42	0.42	0.42	0.42	0.42	-	173,455
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	-	92,780
Aug 14, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	146,082
Aug 13, 2025	0.42	0.42	0.41	0.42	0.42	-0.72%	249,760
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	217,527
Aug 11, 2025	0.42	0.42	0.41	0.41	0.41	-0.48%	241,290
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	185,478
Aug 7, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	113,228
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	-	149,311
Aug 5, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	413,091
Aug 4, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	266,095
Aug 1, 2025	0.40	0.41	0.40	0.41	0.41	1.47%	519,065
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.45%	173,199
Jul 30, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	85,607
Jul 29, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	83,709
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	232,296
Jul 25, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	278,921
Jul 24, 2025	0.42	0.42	0.41	0.42	0.42	0.73%	281,375
Jul 23, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	265,391
Jul 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	48,113
Jul 21, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	198,061
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	352,750
Jul 17, 2025	0.41	0.41	0.40	0.41	0.41	1.24%	441,406
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	229,825
Jul 15, 2025	0.40	0.41	0.40	0.40	0.40	-	148,640
Jul 14, 2025	0.40	0.41	0.40	0.40	0.40	-0.74%	164,989
Jul 11, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	241,404
Jul 10, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	202,199
Jul 9, 2025	0.40	0.40	0.39	0.40	0.40	0.76%	866,499
Jul 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.49%	653,024
Jul 7, 2025	0.40	0.40	0.40	0.40	0.40	-	332,199
Jul 4, 2025	0.40	0.40	0.40	0.40	0.40	-	86,648
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	1.52%	27,993
Jul 2, 2025	0.41	0.41	0.40	0.40	0.40	-2.22%	290,206
Jul 1, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	341,454
Jun 30, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	210,361
Jun 27, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	308,757