Fiera Milano S.p.A. (FRA:FM3)
Germany · Delayed Price · Currency is EUR 7.88
+0.13 (1.68%)
At close: Nov 28, 2025
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.68% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% | - |
| Nov 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |
| Nov 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Nov 24, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.91% | - |
| Nov 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.08% | - |
| Nov 20, 2025 | 7.61 | 8.07 | 7.61 | 8.07 | 8.07 | 4.13% | 520 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.00% | - |
| Nov 18, 2025 | 7.67 | 7.99 | 7.67 | 7.99 | 7.99 | 12.06% | 540 |
| Nov 17, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | - |
| Nov 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.70% | - |
| Nov 13, 2025 | 7.54 | 7.55 | 7.29 | 7.29 | 7.29 | -3.83% | 1,040 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% | - |
| Nov 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.19% | - |
| Nov 10, 2025 | 7.16 | 7.88 | 7.16 | 7.88 | 7.88 | 2.87% | 778 |
| Nov 7, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.42% | - |
| Nov 6, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.97% | - |
| Nov 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.17% | - |
| Nov 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.72% | - |
| Nov 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.04% | - |
| Oct 31, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% | - |
| Oct 30, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.39% | - |
| Oct 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% | - |
| Oct 28, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% | - |
| Oct 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3.70% | - |
| Oct 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Oct 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% | - |
| Oct 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.84% | - |
| Oct 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | - |
| Oct 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% | - |
| Oct 16, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Oct 15, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.32% | - |
| Oct 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | - |
| Oct 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.97% | - |
| Oct 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.84% | - |
| Oct 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.42% | - |
| Oct 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.81% | - |
| Oct 3, 2025 | 7.02 | 7.48 | 7.02 | 7.48 | 7.48 | 4.76% | 598 |
| Oct 2, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.28% | - |
| Oct 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | - |
| Sep 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.28% | - |
| Sep 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | - |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.99% | - |
| Sep 25, 2025 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | -0.70% | - |
| Sep 24, 2025 | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | -1.65% | - |
| Sep 23, 2025 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 2.83% | - |
| Sep 22, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | -0.84% | - |