F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany · Delayed Price · Currency is EUR 10.33
+0.06 (0.58%)
At close: Aug 26, 2026
FRA:3S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.58% | - |
| Aug 25, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.06% | - |
| Aug 24, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.97% | - |
| Aug 21, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.58% | - |
| Aug 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.66% | - |
| Aug 19, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.63% | - |
| Aug 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.17% | - |
| Aug 17, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.03% | - |
| Aug 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | - |
| Aug 13, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -1.03% | 661 |
| Aug 12, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% | - |
| Aug 11, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 8.20% | - |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.55% | - |
| Aug 7, 2026 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 6.21% | 2,655 |
| Aug 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.16% | - |
| Aug 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.16% | - |
| Aug 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.89% | - |
| Aug 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.96% | - |
| Jul 31, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.84% | 15 |
| Jul 30, 2026 | 9.20 | 9.51 | 9.20 | 9.51 | 9.51 | 5.09% | 15 |
| Jul 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.74% | - |
| Jul 28, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.40% | - |
| Jul 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.62% | - |
| Jul 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.90% | - |
| Jul 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.07% | - |
| Jul 22, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.72% | - |
| Jul 21, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.35% | - |
| Jul 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.08% | - |
| Jul 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.62% | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.74% | - |
| Jul 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.90% | - |
| Jul 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.49% | - |
| Jul 13, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.62% | - |
| Jul 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.54% | - |
| Jul 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.51% | - |
| Jul 8, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.05% | - |
| Jul 7, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.53% | - |
| Jul 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.27% | - |
| Jul 3, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.38% | - |
| Jul 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.55% | - |
| Jul 1, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 3.43% | 253 |
| Jun 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.22% | - |
| Jun 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.67% | - |
| 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% | - |