Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 3.570
+0.030 (0.85%)
May 7, 2026, 5:21 PM CET
Franchi Umberto Marmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.48 | 3.60 | 3.41 | 3.54 | 3.54 | 2.61% | 11,500 |
| May 5, 2026 | 3.55 | 3.56 | 3.45 | 3.45 | 3.45 | -4.17% | 7,300 |
| May 4, 2026 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | -0.55% | 3,900 |
| Apr 30, 2026 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | 0.56% | 4,300 |
| Apr 29, 2026 | 3.65 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | 2,600 |
| Apr 28, 2026 | 3.71 | 3.71 | 3.59 | 3.66 | 3.66 | -0.81% | 7,600 |
| Apr 27, 2026 | 3.69 | 3.69 | 3.63 | 3.69 | 3.69 | 1.65% | 8,700 |
| Apr 24, 2026 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 1.68% | 12,000 |
| Apr 23, 2026 | 3.56 | 3.57 | 3.55 | 3.57 | 3.57 | 0.85% | 1,500 |
| Apr 22, 2026 | 3.55 | 3.55 | 3.48 | 3.54 | 3.54 | -0.28% | 2,600 |
| Apr 21, 2026 | 3.45 | 3.55 | 3.42 | 3.55 | 3.55 | 1.43% | 7,400 |
| Apr 20, 2026 | 3.53 | 3.53 | 3.29 | 3.50 | 3.50 | - | 10,500 |
| Apr 17, 2026 | 3.47 | 3.51 | 3.41 | 3.50 | 3.50 | 2.04% | 3,200 |
| Apr 16, 2026 | 3.41 | 3.54 | 3.40 | 3.43 | 3.43 | 0.88% | 7,100 |
| Apr 15, 2026 | 3.35 | 3.40 | 3.33 | 3.40 | 3.40 | 1.80% | 5,400 |
| Apr 14, 2026 | 3.25 | 3.35 | 3.25 | 3.34 | 3.34 | 2.77% | 2,000 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 100 |
| Apr 10, 2026 | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | 0.62% | 2,500 |
| Apr 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | 100 |
| Apr 8, 2026 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | 1.56% | 3,500 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.17 | 3.20 | 3.20 | -3.03% | 21,600 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -3.79% | 2,200 |
| Apr 1, 2026 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 5.86% | 9,400 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 200 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | 1,000 |
| Mar 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | 200 |
| Mar 25, 2026 | 3.18 | 3.29 | 3.18 | 3.28 | 3.28 | 4.79% | 3,600 |
| Mar 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | 300 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -3.37% | 6,900 |
| Mar 20, 2026 | 3.33 | 3.35 | 3.26 | 3.26 | 3.26 | -0.61% | 5,000 |
| Mar 19, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 1,600 |
| Mar 18, 2026 | 3.24 | 3.26 | 3.21 | 3.26 | 3.26 | 0.62% | 4,600 |
| Mar 17, 2026 | 3.28 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 11,600 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -0.90% | 2,000 |
| Mar 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | 200 |
| Mar 12, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | - | 1,400 |
| Mar 11, 2026 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | -0.87% | 4,200 |
| Mar 10, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -2.00% | 2,500 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Mar 6, 2026 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 1,700 |
| Mar 5, 2026 | 3.54 | 3.54 | 3.47 | 3.48 | 3.48 | -3.06% | 3,200 |
| Mar 4, 2026 | 3.32 | 3.59 | 3.26 | 3.59 | 3.59 | 8.79% | 12,500 |
| 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 |