Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 71.50
-0.50 (-0.69%)
Nov 4, 2026, 6:01 PM CET
Fope S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 70.50 | 72.00 | 70.50 | 71.50 | 71.50 | -0.69% | 750 |
| Nov 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,000 |
| Nov 2, 2026 | 70.50 | 75.00 | 70.50 | 73.00 | 73.00 | 3.55% | 3,000 |
| Oct 30, 2026 | 69.50 | 70.50 | 68.50 | 70.50 | 70.50 | 2.92% | 1,500 |
| Oct 29, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | 1,250 |
| Oct 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 26, 2026 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | - | 750 |
| Oct 23, 2026 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | 3.03% | 1,500 |
| Oct 22, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 3.13% | 750 |
| Oct 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 250 |
| Oct 20, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 1,250 |
| Oct 19, 2026 | 61.50 | 61.50 | 60.00 | 61.00 | 61.00 | - | 750 |
| Oct 16, 2026 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | - | 1,500 |
| Oct 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | 4,250 |
| Oct 14, 2026 | 62.00 | 62.50 | 61.00 | 62.50 | 62.50 | - | 1,000 |
| Oct 13, 2026 | 63.50 | 63.50 | 61.50 | 62.50 | 62.50 | - | 1,500 |
| Oct 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | 500 |
| Oct 9, 2026 | 59.00 | 63.50 | 59.00 | 61.50 | 61.50 | 2.50% | 7,000 |
| Oct 8, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 4,500 |
| Oct 7, 2026 | 58.00 | 58.50 | 56.50 | 58.00 | 58.00 | -0.85% | 2,500 |
| Oct 6, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 4.46% | 6,250 |
| Oct 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 750 |
| Oct 2, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 2,000 |
| Oct 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2,250 |
| Sep 29, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 3,500 |
| Sep 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,000 |
| Sep 25, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - | 750 |
| Sep 24, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - | 750 |
| Sep 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 500 |
| Sep 22, 2026 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - | 1,250 |
| Sep 21, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | 750 |
| Sep 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 250 |
| Sep 17, 2026 | 55.00 | 57.00 | 54.50 | 56.50 | 56.50 | 0.89% | 4,250 |
| Sep 16, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.75% | 3,000 |
| Sep 15, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | 750 |
| Sep 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 11, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -0.92% | 500 |
| Sep 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 250 |
| Sep 8, 2026 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 1.87% | 3,500 |
| Sep 7, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | 1,500 |
| Sep 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 3, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - | 2,500 |
| Sep 2, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 2.86% | 8,500 |
| Sep 1, 2026 | 53.00 | 53.50 | 52.00 | 52.50 | 52.50 | -1.87% | 2,000 |
| Aug 31, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 500 |
| Aug 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 250 |
| Aug 27, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 1,000 |