F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany · Delayed Price · Currency is EUR 8.96
-0.10 (-1.10%)
Last updated: Feb 20, 2026, 8:02 AM CET
FRA:3S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.10% | - |
| Feb 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.26% | - |
| Feb 18, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.61% | - |
| Feb 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.35% | - |
| Feb 16, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.59% | - |
| Feb 13, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% | - |
| Feb 12, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.65% | - |
| Feb 11, 2026 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 0.89% | 9 |
| Feb 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% | - |
| Feb 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.76% | - |
| Feb 6, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.67% | - |
| Feb 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.88% | - |
| Feb 4, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.56% | - |
| Feb 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.86% | - |
| Jan 30, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% | - |
| Jan 29, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.54% | - |
| Jan 28, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.13% | - |
| Jan 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% | - |
| Jan 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -3.86% | - |
| Jan 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 2.18% | - |
| Jan 22, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% | - |
| Jan 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% | - |
| Jan 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Jan 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.43% | - |
| Jan 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% | - |
| Jan 15, 2026 | 9.87 | 9.92 | 9.87 | 9.92 | 9.92 | -0.50% | 503 |
| Jan 14, 2026 | 9.80 | 9.97 | 9.80 | 9.97 | 9.97 | 0.20% | 9 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | - |
| Jan 12, 2026 | 10.08 | 10.08 | 9.99 | 9.99 | 9.99 | 1.83% | 1,278 |
| 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% | - |