F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany · Delayed Price · Currency is EUR 9.80
+0.13 (1.34%)
At close: Jan 2, 2026
FRA:3S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.93% | - |
| Jan 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% | - |
| Jan 7, 2026 | 9.71 | 9.82 | 9.71 | 9.82 | 9.82 | 2.08% | 100 |
| Jan 6, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% | - |
| Jan 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Jan 2, 2026 | 9.69 | 9.80 | 9.69 | 9.80 | 9.80 | 1.34% | 7 |
| Dec 30, 2025 | 9.55 | 9.76 | 9.55 | 9.67 | 9.67 | -0.31% | 329 |
| Dec 29, 2025 | 9.52 | 9.72 | 9.52 | 9.70 | 9.70 | -0.10% | 124 |
| Dec 23, 2025 | 9.59 | 9.71 | 9.59 | 9.71 | 9.71 | 0.10% | 10 |
| Dec 22, 2025 | 9.56 | 9.70 | 9.56 | 9.70 | 9.70 | -0.92% | 444 |
| Dec 19, 2025 | 9.66 | 9.79 | 9.66 | 9.79 | 9.79 | 3.27% | 1,229 |
| Dec 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.25% | - |
| Dec 17, 2025 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | 0.10% | 123 |
| Dec 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.24% | - |
| Dec 15, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | 1.68% | 515 |
| Dec 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.17% | - |
| Dec 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% | - |
| Dec 10, 2025 | 9.39 | 9.48 | 9.39 | 9.48 | 9.48 | -0.21% | 502 |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | - |
| Dec 8, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.31% | - |
| Dec 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% | - |
| Dec 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.52% | - |
| Dec 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% | - |
| Dec 2, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% | - |
| Dec 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 3.33% | - |
| Nov 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% | - |
| Nov 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.78% | - |
| Nov 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 5.16% | - |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.72% | - |
| Nov 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.76% | - |
| Nov 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.76% | - |
| Nov 19, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% | - |
| Nov 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.05% | - |
| Nov 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.18 | -0.31% | - |
| Nov 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.21 | -0.21% | - |
| Nov 12, 2025 | 9.43 | 9.63 | 9.43 | 9.63 | 9.23 | 3.66% | 426 |
| Nov 11, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 8.90 | 0.11% | - |
| Nov 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.89 | 0.11% | - |
| Nov 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 8.88 | -0.11% | - |
| Nov 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.89 | 0.32% | - |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.86 | -0.54% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.91 | -3.73% | - |
| Nov 3, 2025 | 9.37 | 9.66 | 9.37 | 9.66 | 9.26 | 3.09% | 3,272 |
| Oct 31, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 8.98 | 0.32% | - |
| Oct 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.95 | -1.37% | - |
| Oct 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.07 | -1.25% | - |
| Oct 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.19 | -0.21% | - |
| Oct 27, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.21 | -1.84% | - |