Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 3.130
-0.020 (-0.63%)
Sep 4, 2026, 5:27 PM CET
Franchi Umberto Marmi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.13 | 3.13 | 3.00 | 3.13 | 3.13 | -0.63% | 27,400 |
| Sep 3, 2026 | 3.12 | 3.20 | 3.11 | 3.15 | 3.15 | 0.96% | 23,000 |
| Sep 2, 2026 | 3.30 | 3.31 | 3.08 | 3.12 | 3.12 | -5.45% | 64,600 |
| Sep 1, 2026 | 3.26 | 3.42 | 3.22 | 3.30 | 3.30 | 1.54% | 64,400 |
| Aug 31, 2026 | 3.17 | 3.25 | 3.15 | 3.25 | 3.25 | 2.52% | 24,500 |
| Aug 28, 2026 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | 0.32% | 8,200 |
| Aug 27, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 0.32% | 4,300 |
| Aug 26, 2026 | 3.16 | 3.18 | 3.09 | 3.15 | 3.15 | - | 17,100 |
| Aug 25, 2026 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.61% | 6,600 |
| Aug 24, 2026 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | - | 5,700 |
| Aug 21, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -1.59% | 157,200 |
| Aug 20, 2026 | 3.15 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 4,400 |
| Aug 19, 2026 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | -0.63% | 5,900 |
| Aug 18, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.32% | 3,900 |
| Aug 17, 2026 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | - | 4,800 |
| Aug 14, 2026 | 3.21 | 3.21 | 3.05 | 3.17 | 3.17 | -0.31% | 17,100 |
| Aug 13, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | - | 7,800 |
| Aug 12, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 0.32% | 13,300 |
| Aug 11, 2026 | 3.18 | 3.22 | 3.17 | 3.17 | 3.17 | -1.55% | 3,200 |
| Aug 10, 2026 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | 1.26% | 1,800 |
| Aug 7, 2026 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -0.31% | 14,300 |
| Aug 6, 2026 | 3.19 | 3.24 | 3.19 | 3.19 | 3.19 | -0.93% | 11,000 |
| Aug 5, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -1.53% | 17,000 |
| Aug 4, 2026 | 3.24 | 3.27 | 3.22 | 3.27 | 3.27 | 0.93% | 21,600 |
| Aug 3, 2026 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -1.22% | 15,300 |
| Jul 31, 2026 | 3.24 | 3.29 | 3.24 | 3.28 | 3.28 | 0.61% | 9,000 |
| Jul 30, 2026 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 0.31% | 4,200 |
| Jul 29, 2026 | 3.27 | 3.32 | 3.19 | 3.25 | 3.25 | -1.22% | 29,400 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -1.79% | 1,500 |
| Jul 27, 2026 | 3.37 | 3.38 | 3.30 | 3.35 | 3.35 | 0.60% | 2,400 |
| Jul 24, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.60% | 1,900 |
| Jul 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.60% | 900 |
| Jul 22, 2026 | 3.31 | 3.38 | 3.31 | 3.33 | 3.33 | 0.60% | 5,700 |
| Jul 21, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 1,400 |
| Jul 20, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -0.90% | 3,100 |
| Jul 17, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -1.48% | 6,700 |
| Jul 16, 2026 | 3.37 | 3.38 | 3.30 | 3.38 | 3.38 | -0.29% | 6,600 |
| Jul 15, 2026 | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -3.14% | 16,400 |
| Jul 14, 2026 | 3.48 | 3.51 | 3.46 | 3.50 | 3.50 | 0.57% | 6,100 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.46 | 3.48 | 3.48 | -1.69% | 8,500 |
| Jul 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | 1,500 |
| Jul 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | 800 |
| Jul 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | 1,300 |
| Jul 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 500 |
| Jul 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 500 |
| Jul 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 300 |
| Jul 2, 2026 | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | 0.57% | 2,700 |
| Jul 1, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 700 |
| Jun 30, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | -0.85% | 1,200 |
| Jun 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |