Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 3.800
0.00 (0.00%)
At close: Feb 4, 2026
Franchi Umberto Marmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | 500 |
| Dec 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.36% | 100 |
| Dec 15, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.60% | 5,300 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -1.32% | 5,300 |
| Dec 11, 2025 | 3.85 | 3.91 | 3.79 | 3.80 | 3.80 | - | 4,500 |
| Dec 10, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | - | 600 |
| Dec 9, 2025 | 3.79 | 3.83 | 3.78 | 3.80 | 3.80 | -0.78% | 2,600 |
| Dec 8, 2025 | 3.83 | 3.92 | 3.83 | 3.83 | 3.83 | 1.59% | 5,300 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -1.57% | 12,300 |
| Dec 4, 2025 | 3.82 | 3.85 | 3.82 | 3.83 | 3.83 | -0.26% | 5,400 |
| Dec 3, 2025 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 3.78% | 4,400 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 1,000 |
| Dec 1, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | -1.59% | 4,800 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.72 | 3.78 | 3.78 | 0.80% | 2,800 |
| Nov 27, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 2.46% | 1,600 |
| Nov 26, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -1.35% | 2,800 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | 0.54% | 2,100 |
| Nov 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 1,200 |
| Nov 21, 2025 | 3.56 | 3.80 | 3.56 | 3.69 | 3.69 | 2.50% | 15,000 |
| Nov 20, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 0.28% | 1,500 |