Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 41.20
-0.20 (-0.48%)
At close: Feb 11, 2026
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | - | -0.48% | 250 |
| Feb 10, 2026 | 42.00 | 42.00 | 41.20 | 41.40 | 41.40 | -1.43% | 6,000 |
| Feb 9, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 1.94% | 1,750 |
| Feb 6, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Feb 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Feb 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Feb 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | 250 |
| Feb 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 250 |
| Jan 16, 2026 | 41.00 | 42.00 | 40.40 | 42.00 | 42.00 | 0.96% | 5,500 |
| Jan 15, 2026 | 41.60 | 42.20 | 40.20 | 41.60 | 41.60 | 1.96% | 7,000 |
| Jan 14, 2026 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 2.00% | 500 |
| Jan 13, 2026 | 41.40 | 41.40 | 38.80 | 40.00 | 40.00 | -0.50% | 4,750 |
| Jan 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | 250 |
| Jan 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 6, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 1.54% | 2,250 |
| Jan 5, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 1,250 |
| Jan 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Dec 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 250 |
| Dec 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 500 |
| Dec 19, 2025 | 38.00 | 40.00 | 38.00 | 39.20 | 39.20 | 4.26% | 3,250 |
| Dec 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | 250 |
| Dec 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Dec 16, 2025 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 1.59% | 500 |
| Dec 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | 250 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 11, 2025 | 37.20 | 37.20 | 36.80 | 37.00 | 37.00 | -1.07% | 1,500 |
| Dec 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 250 |
| Dec 9, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 1.60% | 500 |
| Dec 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 4, 2025 | 37.00 | 40.00 | 37.00 | 37.40 | 37.40 | - | 6,250 |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 500 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 250 |
| Dec 1, 2025 | 37.60 | 38.40 | 37.00 | 38.00 | 38.00 | 2.70% | 1,750 |
| Nov 28, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | 0.54% | 500 |
| Nov 27, 2025 | 37.60 | 38.00 | 36.80 | 36.80 | 36.80 | -0.54% | 1,500 |