Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 37.60
-1.60 (-4.08%)
Mar 4, 2026, 4:13 PM CET
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 39.00 | 39.00 | 37.20 | 37.60 | - | -4.08% | 2,500 |
| Mar 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | 250 |
| Mar 2, 2026 | 41.20 | 41.20 | 39.80 | 39.80 | 39.80 | -2.93% | 500 |
| Feb 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 250 |
| Feb 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | 250 |
| Feb 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | 250 |
| Feb 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 250 |
| Feb 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Feb 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Feb 11, 2026 | 41.20 | 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 |