Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 4.150
+0.050 (1.20%)
Sep 1, 2025, 3:12 PM CET
Franchi Umberto Marmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | - | 3,600 |
| Aug 28, 2025 | 4.20 | 4.21 | 4.15 | 4.15 | 4.15 | - | 4,900 |
| Aug 27, 2025 | 4.16 | 4.16 | 4.09 | 4.15 | 4.15 | -0.24% | 6,600 |
| Aug 26, 2025 | 4.17 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 4,300 |
| Aug 25, 2025 | 4.24 | 4.32 | 4.10 | 4.18 | 4.18 | -1.88% | 17,900 |
| Aug 22, 2025 | 4.28 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 5,000 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | 600 |
| Aug 20, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | 1,000 |
| Aug 19, 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | - | 11,500 |
| Aug 18, 2025 | 4.35 | 4.38 | 4.32 | 4.32 | 4.32 | - | 1,700 |
| Aug 14, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 1,700 |
| Aug 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 19,000 |
| Aug 12, 2025 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | - | 1,900 |
| Aug 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 7, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 1,700 |
| Aug 6, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 0.45% | 300 |
| Aug 5, 2025 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -0.89% | 3,000 |
| Aug 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | 100 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 900 |
| Jul 31, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 1.62% | 2,200 |
| Jul 30, 2025 | 4.29 | 4.36 | 4.29 | 4.31 | 4.31 | -0.23% | 2,400 |
| Jul 29, 2025 | 4.47 | 4.48 | 4.16 | 4.32 | 4.32 | -3.57% | 15,300 |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | 400 |
| Jul 25, 2025 | 4.44 | 4.47 | 4.39 | 4.47 | 4.47 | -0.45% | 4,100 |
| Jul 24, 2025 | 4.44 | 4.49 | 4.39 | 4.49 | 4.49 | 1.13% | 1,100 |
| Jul 23, 2025 | 4.44 | 4.44 | 4.41 | 4.44 | 4.44 | 0.68% | 2,500 |
| Jul 22, 2025 | 4.40 | 4.49 | 4.40 | 4.41 | 4.41 | -0.90% | 2,900 |
| Jul 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,300 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -1.11% | 600 |
| Jul 17, 2025 | 4.52 | 4.57 | 4.38 | 4.50 | 4.50 | -0.44% | 6,200 |
| Jul 16, 2025 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.31% | 800 |
| Jul 15, 2025 | 4.49 | 4.72 | 4.45 | 4.58 | 4.58 | 3.15% | 7,200 |
| Jul 14, 2025 | 4.64 | 4.71 | 4.44 | 4.44 | 4.44 | -4.31% | 8,000 |
| Jul 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 900 |
| Jul 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | 300 |
| Jul 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1,300 |
| Jul 8, 2025 | 4.66 | 4.66 | 4.63 | 4.66 | 4.66 | - | 1,000 |
| Jul 7, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -1.06% | 2,600 |
| Jul 4, 2025 | 4.68 | 4.78 | 4.66 | 4.71 | 4.71 | - | 2,400 |
| Jul 3, 2025 | 4.71 | 4.77 | 4.70 | 4.71 | 4.71 | 0.21% | 5,700 |
| Jul 2, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.89% | 3,500 |
| Jul 1, 2025 | 4.80 | 4.85 | 4.64 | 4.84 | 4.84 | -0.21% | 9,000 |
| Jun 30, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | - | 3,400 |
| Jun 27, 2025 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -1.42% | 1,200 |
| Jun 26, 2025 | 5.02 | 5.02 | 4.79 | 4.92 | 4.92 | -1.99% | 7,700 |
| Jun 25, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jun 24, 2025 | 5.00 | 5.02 | 4.95 | 5.02 | 5.02 | 1.41% | 1,700 |
| Jun 23, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.39% | 3,100 |
| Jun 20, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -0.40% | 700 |