FNM S.p.A. (BIT:FNM)
Italy · Delayed Price · Currency is EUR 0.4570
+0.0070 (1.56%)
Sep 25, 2026, 5:39 PM CET
FNM S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | - | 1.56% | 167,885 |
| 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 |
| Aug 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.66% | 105,430 |
| Aug 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | 104,963 |
| Aug 25, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 104,336 |
| Aug 24, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.43% | 80,241 |
| Aug 21, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.55% | 421,713 |
| Aug 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 112,974 |
| Aug 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 47,532 |
| Aug 18, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.87% | 29,767 |
| Aug 17, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 110,978 |
| Aug 14, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | 94,175 |
| Aug 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 90,390 |
| Aug 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.33% | 133,697 |
| Aug 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.33% | 83,997 |
| Aug 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 86,620 |
| Aug 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | 128,934 |
| Aug 6, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 58,805 |
| Aug 5, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.22% | 208,617 |
| Aug 4, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.54% | 164,879 |
| Aug 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.11% | 42,127 |
| Jul 31, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.54% | 118,169 |
| Jul 30, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 198,915 |
| Jul 29, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 82,251 |
| Jul 28, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.55% | 112,059 |
| Jul 27, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.55% | 88,140 |
| Jul 24, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.11% | 93,549 |
| Jul 23, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.09% | 128,098 |
| Jul 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 7,910 |
| Jul 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | 171,861 |
| Jul 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 63,907 |