FNM S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.42	0.43	0.42	0.43	0.43	0.35%	151,802
Nov 4, 2026	0.42	0.43	0.41	0.42	0.42	2.79%	552,705
Nov 3, 2026	0.41	0.42	0.41	0.41	0.41	1.48%	387,130
Nov 2, 2026	0.40	0.41	0.40	0.41	0.41	-0.25%	288,564
Oct 30, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	252,763
Oct 29, 2026	0.40	0.41	0.40	0.40	0.40	-	252,124
Oct 28, 2026	0.41	0.41	0.40	0.40	0.40	-	140,434
Oct 27, 2026	0.40	0.41	0.40	0.40	0.40	0.50%	75,507
Oct 26, 2026	0.40	0.41	0.40	0.40	0.40	0.12%	107,941
Oct 23, 2026	0.40	0.40	0.39	0.40	0.40	1.13%	86,064
Oct 22, 2026	0.41	0.41	0.40	0.40	0.40	-1.12%	167,888
Oct 21, 2026	0.41	0.41	0.40	0.40	0.40	0.38%	270,045
Oct 20, 2026	0.41	0.41	0.40	0.40	0.40	-	408,803
Oct 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	436,502
Oct 16, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	406,147
Oct 15, 2026	0.42	0.42	0.40	0.40	0.40	-5.21%	990,747
Oct 14, 2026	0.42	0.43	0.42	0.42	0.42	-0.35%	323,391
Oct 13, 2026	0.43	0.43	0.42	0.42	0.42	0.83%	48,745
Oct 12, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	292,331
Oct 9, 2026	0.45	0.45	0.42	0.43	0.43	2.02%	253,893
Oct 8, 2026	0.43	0.43	0.42	0.42	0.42	-2.32%	257,046
Oct 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.15%	155,714
Oct 6, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	102,748
Oct 5, 2026	0.46	0.46	0.44	0.45	0.45	1.71%	63,790
Oct 2, 2026	0.45	0.45	0.44	0.44	0.44	-2.56%	286,518
Oct 1, 2026	0.45	0.45	0.45	0.45	0.45	-0.55%	95,401
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	0.33%	75,871
Sep 29, 2026	0.46	0.46	0.45	0.45	0.45	-0.88%	61,952
Sep 28, 2026	0.46	0.46	0.45	0.46	0.46	-0.44%	78,905
Sep 25, 2026	0.46	0.46	0.45	0.46	0.46	1.56%	179,326
Sep 24, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	57,287
Sep 23, 2026	0.46	0.46	0.45	0.46	0.46	0.78%	127,627
Sep 22, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	87,871
Sep 21, 2026	0.45	0.46	0.45	0.46	0.46	1.56%	84,761
Sep 18, 2026	0.45	0.45	0.44	0.45	0.45	-	145,601
Sep 17, 2026	0.44	0.45	0.44	0.45	0.45	1.93%	126,926
Sep 16, 2026	0.44	0.45	0.44	0.44	0.44	-0.34%	154,269
Sep 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.99%	137,085
Sep 14, 2026	0.45	0.45	0.45	0.45	0.45	0.33%	69,334
Sep 11, 2026	0.46	0.46	0.45	0.45	0.45	-0.11%	241,690
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-0.33%	156,326
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	-0.11%	241,053
Sep 8, 2026	0.45	0.45	0.45	0.45	0.45	0.33%	77,965
Sep 7, 2026	0.45	0.45	0.45	0.45	0.45	0.11%	90,543
Sep 4, 2026	0.45	0.46	0.45	0.45	0.45	-0.44%	205,022
Sep 3, 2026	0.45	0.46	0.45	0.45	0.45	-0.66%	349,869
Sep 2, 2026	0.46	0.46	0.45	0.46	0.46	-0.87%	47,384
Sep 1, 2026	0.46	0.46	0.45	0.46	0.46	0.66%	68,970
Aug 31, 2026	0.45	0.46	0.45	0.46	0.46	0.11%	44,201
Aug 28, 2026	0.46	0.46	0.45	0.46	0.46	0.22%	103,299