F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany · Delayed Price · Currency is EUR 8.96
-0.02 (-0.22%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:3S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Jun 25, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | - |
| Jun 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% | - |
| Jun 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% | - |
| Jun 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.55% | - |
| Jun 19, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.29% | - |
| Jun 18, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -3.99% | - |
| Jun 17, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.80% | - |
| Jun 16, 2026 | 9.12 | 9.45 | 9.12 | 9.45 | 9.45 | 1.67% | 470 |
| Jun 15, 2026 | 9.07 | 9.31 | 9.07 | 9.30 | 9.30 | 5.51% | 3,251 |
| Jun 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3.10% | - |
| Jun 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.36% | - |
| Jun 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.86% | - |
| Jun 9, 2026 | 8.36 | 8.59 | 8.36 | 8.59 | 8.59 | 3.25% | 13 |
| Jun 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.66% | - |
| Jun 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | - |
| Jun 4, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% | - |
| Jun 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.63% | - |
| Jun 2, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.38% | - |
| Jun 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.87% | - |
| May 29, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.43% | - |
| May 28, 2026 | 8.64 | 8.85 | 8.64 | 8.85 | 8.85 | 3.21% | 1,635 |
| May 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% | - |
| May 26, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.26% | - |
| May 25, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 8.87% | 3,332 |
| May 22, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.36% | - |
| May 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.03% | - |
| May 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| May 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.53% | - |
| May 18, 2026 | 8.89 | 8.89 | 8.31 | 8.31 | 8.31 | -1.19% | 1,811 |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.41 | 0.64% | - |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.36 | 0.29% | - |
| May 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.33 | -0.81% | - |
| May 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.40 | -2.76% | - |
| May 11, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.64 | -2.04% | - |
| May 8, 2026 | 9.18 | 9.18 | 9.07 | 9.07 | 8.82 | -3.51% | 480 |
| May 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | 3.64% | - |
| May 6, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.82 | -1.04% | - |
| May 5, 2026 | 9.12 | 9.17 | 9.12 | 9.17 | 8.91 | 0.05% | 648 |
| May 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.91 | 1.05% | - |
| Apr 30, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.81 | -1.52% | - |
| Apr 29, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.95 | 0.05% | - |
| Apr 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.94 | 0.44% | - |
| Apr 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.91 | -1.77% | - |
| Apr 24, 2026 | 9.23 | 9.33 | 9.23 | 9.33 | 9.07 | - | 704 |
| Apr 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.07 | -0.43% | - |
| Apr 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.11 | -1.99% | - |
| Apr 21, 2026 | 9.37 | 9.56 | 9.37 | 9.56 | 9.29 | 1.97% | 239 |
| Apr 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.11 | 0.16% | - |
| Apr 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.10 | -1.73% | - |