Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 3.260
-0.040 (-1.21%)
Mar 4, 2026, 9:45 AM CET
Franchi Umberto Marmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | - | 0.61% | 9,500 |
| Mar 3, 2026 | 3.42 | 3.42 | 3.27 | 3.30 | 3.30 | -4.07% | 9,500 |
| Mar 2, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.43% | 600 |
| Feb 27, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 1.45% | 1,000 |
| Feb 26, 2026 | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | - | 1,400 |
| Feb 25, 2026 | 3.46 | 3.46 | 3.43 | 3.44 | 3.44 | -1.15% | 1,100 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | 5,500 |
| Feb 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 100 |
| Feb 20, 2026 | 3.50 | 3.55 | 3.45 | 3.54 | 3.54 | 1.14% | 2,100 |
| Feb 19, 2026 | 3.45 | 3.50 | 3.40 | 3.50 | 3.50 | - | 6,800 |
| Feb 18, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.86% | 3,000 |
| Feb 17, 2026 | 3.52 | 3.67 | 3.45 | 3.47 | 3.47 | -1.42% | 17,000 |
| Feb 16, 2026 | 3.58 | 3.58 | 3.45 | 3.52 | 3.52 | -3.03% | 11,200 |
| Feb 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Feb 12, 2026 | 3.57 | 3.63 | 3.56 | 3.63 | 3.63 | 0.55% | 1,600 |
| Feb 11, 2026 | 3.65 | 3.65 | 3.56 | 3.61 | 3.61 | - | 6,400 |
| Feb 10, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 3.14% | 3,800 |
| Feb 9, 2026 | 3.71 | 3.71 | 3.36 | 3.50 | 3.50 | -5.41% | 20,700 |
| Feb 6, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | -1.33% | 2,600 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,700 |
| Feb 4, 2026 | 3.80 | 3.85 | 3.78 | 3.80 | 3.80 | - | 3,900 |
| Feb 3, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | 1,100 |
| Feb 2, 2026 | 3.89 | 3.90 | 3.82 | 3.86 | 3.86 | 0.78% | 6,600 |
| Jan 30, 2026 | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -1.54% | 1,500 |
| Jan 29, 2026 | 3.84 | 3.89 | 3.84 | 3.89 | 3.89 | 2.64% | 1,000 |
| Jan 28, 2026 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -1.56% | 1,600 |
| Jan 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jan 26, 2026 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | 1.32% | 3,600 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.72 | 3.80 | 3.80 | -2.31% | 6,600 |
| Jan 22, 2026 | 3.93 | 3.93 | 3.84 | 3.89 | 3.89 | 0.26% | 2,600 |
| Jan 21, 2026 | 3.91 | 3.91 | 3.84 | 3.88 | 3.88 | -1.52% | 5,900 |
| Jan 20, 2026 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | -0.76% | 400 |
| Jan 19, 2026 | 3.93 | 4.07 | 3.93 | 3.97 | 3.97 | 1.02% | 5,900 |
| Jan 16, 2026 | 4.02 | 4.02 | 3.85 | 3.93 | 3.93 | -2.72% | 5,200 |
| Jan 15, 2026 | 3.99 | 4.11 | 3.96 | 4.04 | 4.04 | 1.51% | 30,100 |
| Jan 14, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 5,600 |
| Jan 13, 2026 | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | 1.29% | 4,800 |
| Jan 12, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | 1.84% | 8,400 |
| Jan 9, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -1.30% | 800 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jan 7, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | -0.26% | 4,800 |
| Jan 6, 2026 | 3.80 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 9,500 |
| Jan 5, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.60% | 4,600 |
| Jan 2, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.08% | 2,500 |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 29, 2025 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | 1.09% | 2,000 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 700 |
| Dec 22, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 400 |
| Dec 19, 2025 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -1.07% | 500 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 1,000 |