Fiera Milano S.p.A. (FRA:FM3)
Germany · Delayed Price · Currency is EUR 7.92
+0.39 (5.18%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:FM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | - | 5.18% | - |
| Aug 25, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -6.81% | - |
| Aug 24, 2026 | 7.57 | 8.08 | 7.57 | 8.08 | 8.08 | 1.89% | 6 |
| Aug 21, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% | - |
| Aug 20, 2026 | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | 4.74% | - |
| Aug 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.76% | - |
| Aug 18, 2026 | 7.63 | 7.98 | 7.63 | 7.98 | 7.98 | -0.13% | - |
| Aug 17, 2026 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | -2.08% | - |
| Aug 14, 2026 | 7.88 | 8.16 | 7.88 | 8.16 | 8.16 | -0.73% | - |
| Aug 13, 2026 | 7.87 | 8.22 | 7.87 | 8.22 | 8.22 | 1.23% | - |
| Aug 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | - |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.94% | - |
| Aug 10, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.82% | - |
| Aug 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Aug 6, 2026 | 8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 0.12% | - |
| Aug 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.52% | - |
| Aug 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.33% | - |
| Aug 3, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -4.38% | - |
| Jul 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.00% | - |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.28% | - |
| Jul 29, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.62% | - |
| Jul 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | - |
| Jul 27, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% | - |
| Jul 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.85% | - |
| Jul 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.98% | - |
| Jul 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.86% | - |
| Jul 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -15.59% | - |
| Jul 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 17.46% | 100 |
| Jul 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.42% | - |
| Jul 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% | - |
| Jul 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% | - |
| Jul 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.04% | - |
| Jul 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Jul 10, 2026 | 8.78 | 8.90 | 8.78 | 8.90 | 8.90 | -0.22% | 320 |
| Jul 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% | - |
| Jul 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.25% | - |
| Jul 7, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.86% | - |
| Jul 6, 2026 | 8.89 | 9.09 | 8.89 | 9.09 | 9.09 | 4.60% | 5 |
| Jul 3, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% | - |
| Jul 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.73% | - |
| Jul 1, 2026 | 8.32 | 8.42 | 8.32 | 8.42 | 8.42 | 2.18% | - |
| Jun 30, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% | - |
| Jun 29, 2026 | 8.17 | 8.21 | 8.17 | 8.21 | 8.21 | -0.73% | - |
| Jun 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.22% | - |
| Jun 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.61% | - |
| Jun 24, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% | - |
| Jun 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.44% | - |
| Jun 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.84% | - |
| Jun 19, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.48% | - |
| Jun 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.88% | - |