Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 61.00
+3.50 (6.09%)
Jun 16, 2026, 11:28 AM CET
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -0.86% | 2,750 |
| Jun 12, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 1,500 |
| Jun 11, 2026 | 52.50 | 57.50 | 52.50 | 57.00 | 57.00 | 11.76% | 7,750 |
| Jun 10, 2026 | 50.50 | 55.00 | 48.20 | 51.00 | 51.00 | - | 2,500 |
| Jun 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,500 |
| Jun 8, 2026 | 49.00 | 50.00 | 48.60 | 50.00 | 50.00 | 6.84% | 3,000 |
| Jun 5, 2026 | 43.40 | 47.00 | 43.40 | 46.80 | 46.80 | 8.33% | 2,250 |
| Jun 4, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | 250 |
| Jun 3, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -1.85% | 750 |
| Jun 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | 250 |
| Jun 1, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 3.81% | 1,500 |
| May 29, 2026 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | - | 500 |
| May 28, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -1.41% | 2,500 |
| May 27, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 1.43% | 500 |
| May 26, 2026 | 41.00 | 42.00 | 40.40 | 42.00 | 42.00 | - | 1,000 |
| May 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 250 |
| May 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 250 |
| May 21, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 1.92% | 750 |
| May 20, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -2.35% | 500 |
| May 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| May 18, 2026 | 43.60 | 43.80 | 42.60 | 42.60 | 42.60 | 1.43% | 26,750 |
| May 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| May 14, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 2,750 |
| May 13, 2026 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 5.00% | 1,000 |
| May 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 11, 2026 | 40.00 | 40.60 | 40.00 | 40.00 | 40.00 | 1.52% | 1,000 |
| May 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| May 7, 2026 | 41.00 | 42.00 | 39.40 | 39.40 | 39.40 | -1.01% | 1,750 |
| May 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 250 |
| May 5, 2026 | 38.80 | 40.00 | 38.80 | 39.40 | 39.40 | 3.68% | 1,750 |
| May 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | - |
| Apr 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | - | - |
| Apr 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | - | - |
| Apr 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | - | - |
| Apr 27, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 37.90 | - | 500 |
| Apr 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | - | - |
| Apr 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | - | 250 |
| Apr 22, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 37.90 | 4.28% | 1,250 |
| Apr 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.35 | 2.19% | 250 |
| Apr 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.57 | -1.08% | 250 |
| Apr 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.96 | - | - |
| Apr 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.96 | - | - |
| Apr 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.96 | 2.21% | 250 |
| Apr 14, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 35.18 | - | 1,000 |
| Apr 13, 2026 | 36.20 | 36.80 | 36.20 | 36.20 | 35.18 | -1.63% | 1,500 |
| Apr 10, 2026 | 37.80 | 37.80 | 36.60 | 36.80 | 35.76 | -1.08% | 5,500 |
| Apr 9, 2026 | 37.20 | 37.40 | 37.20 | 37.20 | 36.15 | - | 3,750 |
| Apr 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.15 | - | 750 |
| Apr 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.15 | - | - |
| Apr 2, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 36.15 | -0.53% | 2,250 |