Fiera Milano S.p.A. (FRA:FM3)
Germany · Delayed Price · Currency is EUR 7.73
+0.30 (4.04%)
At close: Feb 20, 2026
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.04% | - |
| Feb 19, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.54% | - |
| Feb 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.29% | - |
| Feb 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% | - |
| Feb 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.89% | - |
| Feb 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.62% | - |
| Feb 12, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.45% | - |
| Feb 11, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Feb 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.58% | - |
| Feb 9, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.86% | - |
| Feb 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.87% | - |
| Feb 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.86% | - |
| Feb 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.51% | - |
| Feb 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2.87% | - |
| Feb 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.57% | - |
| Jan 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.82% | - |
| Jan 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.42% | - |
| Jan 28, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% | - |
| Jan 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.69% | - |
| Jan 26, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% | - |
| Jan 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.11% | - |
| Jan 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.56% | - |
| Jan 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.25% | - |
| Jan 20, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.56% | - |
| Jan 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Jan 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jan 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.41% | - |
| Jan 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.67% | - |
| Jan 13, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | - |
| Jan 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 9, 2026 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | -1.59% | - |
| Jan 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.82% | - |
| Jan 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.13% | - |
| Jan 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% | - |
| Jan 5, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.17% | - |
| Jan 2, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.89% | - |
| Dec 30, 2025 | 7.62 | 7.90 | 7.62 | 7.90 | 7.90 | 1.28% | 154 |
| Dec 29, 2025 | 7.54 | 7.82 | 7.54 | 7.80 | 7.80 | -2.50% | 736 |
| Dec 23, 2025 | 7.40 | 8.00 | 7.40 | 8.00 | 8.00 | 4.99% | 935 |
| Dec 22, 2025 | 7.49 | 7.62 | 7.40 | 7.62 | 7.62 | -1.04% | 526 |
| Dec 19, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.70 | -1.03% | 8 |
| Dec 18, 2025 | 7.63 | 7.78 | 7.63 | 7.78 | 7.78 | 2.77% | 1,652 |
| Dec 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.26% | - |
| Dec 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.65% | - |
| Dec 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.67% | - |
| Dec 12, 2025 | 7.93 | 8.20 | 7.77 | 7.77 | 7.77 | -0.51% | 1,307 |
| Dec 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% | - |
| Dec 10, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.30% | - |
| Dec 9, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -5.07% | - |
| Dec 8, 2025 | 7.64 | 8.09 | 7.64 | 8.09 | 8.09 | 3.32% | 340 |