Fope S.p.A. (BIT:FPE)
Italy · Delayed Price · Currency is EUR 51.50
+2.30 (4.67%)
Aug 14, 2026, 4:16 PM CET
Fope S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 4.67% | 2,500 |
| Aug 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | 250 |
| Aug 12, 2026 | 51.50 | 51.50 | 48.20 | 48.20 | 48.20 | -7.31% | 5,500 |
| Aug 11, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -7.96% | 1,000 |
| Aug 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 6, 2026 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | -1.74% | 1,000 |
| Aug 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | 250 |
| Aug 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 3, 2026 | 58.50 | 59.50 | 58.50 | 58.50 | 58.50 | - | 1,000 |
| Jul 31, 2026 | 58.50 | 59.50 | 57.50 | 58.50 | 58.50 | 2.63% | 3,250 |
| Jul 30, 2026 | 60.50 | 60.50 | 57.00 | 57.00 | 57.00 | -6.56% | 1,250 |
| Jul 29, 2026 | 59.50 | 62.00 | 59.50 | 61.00 | 61.00 | 5.17% | 1,500 |
| Jul 28, 2026 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | -7.94% | 500 |
| Jul 27, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 2,750 |
| Jul 24, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 1,750 |
| Jul 23, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | -3.23% | 4,750 |
| Jul 22, 2026 | 68.00 | 69.00 | 62.00 | 62.00 | 62.00 | -10.79% | 3,250 |
| Jul 21, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | -0.71% | 750 |
| Jul 20, 2026 | 74.50 | 74.50 | 70.00 | 70.00 | 70.00 | -6.04% | 2,000 |
| Jul 17, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 2.05% | 2,250 |
| Jul 16, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | 1,250 |
| Jul 15, 2026 | 73.50 | 75.00 | 69.00 | 74.50 | 74.50 | 2.05% | 2,750 |
| Jul 14, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | 4.29% | 1,500 |
| Jul 13, 2026 | 68.50 | 70.50 | 68.50 | 70.00 | 70.00 | 6.87% | 1,000 |
| Jul 10, 2026 | 67.00 | 69.50 | 65.50 | 65.50 | 65.50 | -0.76% | 2,750 |
| Jul 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 8, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 750 |
| Jul 7, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 1,000 |
| Jul 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 2,000 |
| Jul 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 2, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 2.36% | 5,500 |
| Jul 1, 2026 | 63.50 | 63.50 | 62.50 | 63.50 | 63.50 | -1.55% | 750 |
| Jun 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 250 |
| Jun 29, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 0.78% | 1,000 |
| Jun 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 25, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 4.07% | 1,000 |
| Jun 24, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | -3.15% | 1,500 |
| Jun 23, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -1.55% | 500 |
| Jun 22, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - | 750 |
| Jun 19, 2026 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | - | 2,500 |
| Jun 18, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 1.57% | 5,250 |
| Jun 17, 2026 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 4.10% | 6,750 |
| Jun 16, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 6.09% | 2,500 |
| 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 |