Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 3.520
-0.020 (-0.56%)
Jul 7, 2026, 2:11 PM CET
Franchi Umberto Marmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jun 25, 2026 | 3.48 | 3.53 | 3.46 | 3.53 | 3.53 | -0.28% | 1,700 |
| Jun 24, 2026 | 3.45 | 3.56 | 3.45 | 3.54 | 3.54 | 1.72% | 2,700 |
| Jun 23, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.69% | 6,100 |
| Jun 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jun 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 400 |
| Jun 18, 2026 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 3,400 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -1.37% | 3,000 |
| Jun 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 600 |
| Jun 15, 2026 | 3.62 | 3.62 | 3.55 | 3.60 | 3.60 | 0.84% | 4,100 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -0.83% | 800 |
| Jun 11, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 1,200 |
| Jun 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.36% | 500 |
| Jun 9, 2026 | 3.68 | 3.68 | 3.61 | 3.67 | 3.67 | 0.27% | 7,500 |
| Jun 8, 2026 | 3.61 | 3.67 | 3.61 | 3.66 | 3.66 | -0.27% | 4,000 |
| Jun 5, 2026 | 3.67 | 3.68 | 3.62 | 3.67 | 3.67 | 1.10% | 2,400 |
| Jun 4, 2026 | 3.60 | 3.63 | 3.56 | 3.63 | 3.63 | 0.28% | 3,500 |
| Jun 3, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 300 |
| Jun 2, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.41% | 600 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -1.39% | 400 |
| May 29, 2026 | 3.68 | 3.68 | 3.58 | 3.60 | 3.60 | -1.10% | 2,100 |
| May 28, 2026 | 3.69 | 3.69 | 3.58 | 3.64 | 3.64 | -0.55% | 4,400 |
| May 27, 2026 | 3.65 | 3.67 | 3.56 | 3.66 | 3.66 | -0.27% | 4,800 |
| May 26, 2026 | 3.62 | 3.67 | 3.58 | 3.67 | 3.67 | - | 3,700 |
| May 25, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 1.66% | 2,700 |
| May 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | 500 |
| May 21, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -1.11% | 200 |
| May 20, 2026 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 3,400 |
| May 19, 2026 | 3.57 | 3.60 | 3.55 | 3.55 | 3.55 | -0.28% | 1,900 |
| May 18, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 2,800 |
| May 15, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 800 |
| May 14, 2026 | 3.59 | 3.59 | 3.47 | 3.52 | 3.52 | -1.40% | 9,300 |
| May 13, 2026 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | 3.78% | 6,700 |
| May 12, 2026 | 3.52 | 3.52 | 3.37 | 3.44 | 3.44 | -3.64% | 17,100 |
| May 11, 2026 | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | 2.29% | 2,700 |
| May 8, 2026 | 3.52 | 3.55 | 3.48 | 3.49 | 3.49 | -2.24% | 3,700 |
| May 7, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 0.85% | 4,800 |
| 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 |