F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany · Delayed Price · Currency is EUR 9.24
-0.21 (-2.22%)
At close: Mar 27, 2026
FRA:3S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.22% | - |
| Mar 26, 2026 | 8.91 | 9.45 | 8.91 | 9.45 | 9.45 | 7.14% | 100 |
| Mar 25, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.61% | - |
| Mar 24, 2026 | 8.35 | 8.68 | 8.35 | 8.68 | 8.68 | 9.73% | 455 |
| Mar 23, 2026 | 7.82 | 8.00 | 7.82 | 7.91 | 7.91 | -0.75% | 364 |
| Mar 20, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.98% | - |
| Mar 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.15% | - |
| Mar 18, 2026 | 8.37 | 8.57 | 8.37 | 8.57 | 8.57 | 2.02% | 1,318 |
| Mar 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Mar 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Mar 13, 2026 | 8.69 | 8.80 | 8.69 | 8.80 | 8.80 | 0.92% | 165 |
| Mar 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Mar 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.08% | - |
| Mar 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Mar 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Mar 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% | - |
| Mar 5, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.11% | - |
| Mar 4, 2026 | 8.86 | 8.98 | 8.86 | 8.97 | 8.97 | -0.33% | 1,855 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.49% | - |
| Mar 2, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.11% | - |
| Feb 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | - |
| Feb 26, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.09% | - |
| Feb 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.66% | - |
| Feb 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.56% | - |
| 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% | - |