Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 37.80
+0.40 (1.07%)
Sep 19, 2025, 6:49 PM CET
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | 1.07% | 750 |
| Sep 17, 2025 | 38.80 | 39.00 | 37.00 | 37.40 | 37.40 | -2.60% | 1,750 |
| Sep 16, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 3.78% | 500 |
| Sep 15, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 500 |
| Sep 12, 2025 | 38.80 | 40.00 | 38.80 | 39.00 | 39.00 | - | 1,250 |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 4, 2025 | 39.20 | 41.00 | 39.00 | 39.00 | 39.00 | 0.52% | 1,000 |
| Sep 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | 250 |
| Sep 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 28, 2025 | 39.80 | 41.60 | 39.80 | 39.80 | 39.80 | -3.40% | 2,250 |
| Aug 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | 500 |
| Aug 26, 2025 | 40.40 | 42.40 | 40.40 | 42.40 | 42.40 | 1.92% | 750 |
| Aug 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | 250 |
| Aug 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 20, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | 250 |
| Aug 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 250 |
| Aug 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | 500 |
| Aug 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | 250 |
| Aug 6, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - | 1,500 |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,000 |
| Aug 4, 2025 | 44.00 | 44.00 | 43.20 | 44.00 | 44.00 | 0.46% | 7,000 |
| Aug 1, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jul 31, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 1.39% | 750 |
| Jul 30, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | - | 1,250 |
| Jul 29, 2025 | 42.00 | 44.00 | 42.00 | 43.20 | 43.20 | 4.85% | 1,750 |
| Jul 28, 2025 | 40.80 | 42.00 | 40.80 | 41.20 | 41.20 | 3.00% | 2,500 |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 250 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 23, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 1.52% | 750 |
| Jul 22, 2025 | 39.20 | 40.20 | 38.40 | 39.40 | 39.40 | -2.48% | 5,500 |
| Jul 21, 2025 | 40.20 | 40.60 | 40.20 | 40.40 | 40.40 | 1.51% | 1,000 |
| Jul 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jul 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jul 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jul 15, 2025 | 38.40 | 40.00 | 38.20 | 39.80 | 39.80 | 3.65% | 7,500 |
| Jul 14, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jul 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jul 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |