Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 44.00
0.00 (0.00%)
Aug 12, 2025, 7:49 PM CET
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | - | 250 |
| 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 | - | - |
| Jul 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | 250 |
| Jul 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 250 |
| Jul 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 2, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 1.61% | 750 |
| Jul 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jun 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | 250 |
| Jun 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | 250 |
| Jun 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 25, 2025 | 36.80 | 36.80 | 35.00 | 35.80 | 35.80 | -4.79% | 1,250 |
| Jun 24, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -1.05% | 500 |
| Jun 23, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -1.55% | 500 |
| Jun 20, 2025 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | -1.53% | 500 |
| Jun 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 250 |
| Jun 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 250 |
| Jun 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 250 |
| Jun 13, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 2.06% | 500 |
| Jun 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jun 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | 250 |
| Jun 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 6, 2025 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | 0.51% | 2,250 |
| Jun 5, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 250 |
| Jun 4, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 2,250 |