Fiera Milano S.p.A. (FRA:FM3)
Germany · Delayed Price · Currency is EUR 8.27
+0.10 (1.22%)
At close: Jun 26, 2026
FRA:FM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.70% | - |
| Jun 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.23% | - |
| Jun 15, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2.03% | - |
| Jun 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.65% | - |
| Jun 11, 2026 | 8.06 | 8.50 | 8.06 | 8.50 | 8.50 | 8.14% | 200 |
| Jun 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.38% | - |
| Jun 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.01% | - |
| Jun 8, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.54% | - |
| Jun 5, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 4.19% | 508 |
| Jun 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.38% | - |
| Jun 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.95% | - |
| Jun 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.40% | - |
| Jun 1, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% | - |
| May 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | - |
| May 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.84% | - |
| May 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.90% | - |
| May 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% | - |
| May 25, 2026 | 8.24 | 8.55 | 8.24 | 8.55 | 8.55 | 5.17% | - |
| May 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.37% | - |
| May 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.51% | - |
| May 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -7.23% | - |
| May 19, 2026 | 8.45 | 8.58 | 8.45 | 8.58 | 8.58 | 0.82% | 272 |
| May 18, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.52% | - |
| May 15, 2026 | 8.80 | 8.80 | 8.73 | 8.73 | 8.73 | 4.05% | 509 |
| May 14, 2026 | 8.14 | 8.39 | 8.14 | 8.39 | 8.39 | 15.25% | 1,340 |
| May 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| May 12, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.39% | - |
| May 11, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.67% | - |
| May 8, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.53% | - |
| May 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.32% | - |
| May 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| May 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | - |
| May 4, 2026 | 7.35 | 7.47 | 7.35 | 7.47 | 7.47 | 2.47% | 5 |
| Apr 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.41% | - |
| Apr 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.32% | - |
| Apr 28, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.88% | - |
| Apr 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -6.31% | - |
| Apr 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.93 | -0.49% | - |
| Apr 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.97 | 0.37% | - |
| Apr 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 7.94 | 1.99% | - |
| Apr 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.78 | -1.35% | - |
| Apr 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.89 | 1.24% | - |
| Apr 17, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.79 | 1.77% | - |