Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 42.00
0.00 (0.00%)
May 26, 2026, 5:21 PM CET
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 36.35 | -0.53% | 1,500 |
| Mar 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.54 | -0.53% | 250 |
| Mar 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.73 | -0.53% | 500 |
| Mar 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.93 | - | - |
| Mar 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.93 | - | - |
| Mar 25, 2026 | 37.40 | 38.00 | 37.00 | 38.00 | 36.93 | 1.06% | 2,000 |
| Mar 24, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 36.54 | -3.59% | 1,500 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.90 | -1.52% | 250 |
| Mar 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.48 | - | - |
| Mar 19, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 38.48 | 0.51% | 500 |
| Mar 18, 2026 | 40.20 | 40.20 | 39.40 | 39.40 | 38.29 | - | 500 |
| Mar 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.29 | - | - |
| Mar 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.29 | 1.55% | 250 |
| Mar 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.71 | -1.52% | 250 |