F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany · Delayed Price · Currency is EUR 10.67
+0.04 (0.38%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% | 12 |
| Oct 22, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.66% | - |
| Oct 21, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | - |
| Oct 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.31% | - |
| Oct 19, 2026 | 10.61 | 10.69 | 10.61 | 10.69 | 10.69 | 1.91% | 12 |
| Oct 16, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.87% | - |
| Oct 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | - |
| Oct 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | - |
| Oct 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.67% | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.38% | - |
| Oct 8, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.47% | - |
| Oct 7, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 2.12% | - |
| Oct 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% | - |
| Oct 5, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Oct 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.39% | - |
| Oct 1, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.58% | - |
| Sep 30, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.32% | - |
| Sep 29, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | - |
| Sep 28, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% | - |
| Sep 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | - |
| Sep 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.86% | - |
| Sep 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% | - |
| Sep 22, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% | - |
| Sep 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.85% | - |
| Sep 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.66% | - |
| Sep 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.21% | - |
| Sep 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% | - |
| Sep 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.68% | - |
| Sep 14, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.78% | - |
| Sep 11, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% | - |
| Sep 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.89% | - |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Sep 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.03% | - |
| Sep 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.07% | - |
| Sep 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.69% | - |
| Sep 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.97% | - |
| Sep 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.78% | - |
| Sep 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | - |
| Aug 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.68% | - |
| Aug 28, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.34% | - |
| Aug 27, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% | - |
| 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% | - |