Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy · Delayed Price · Currency is EUR 3.290
-0.060 (-1.79%)
Jul 28, 2026, 1:29 PM CET
Franchi Umberto Marmi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |