Fiera Milano S.p.A. (FRA:FM3)
Germany · Delayed Price · Currency is EUR 8.18
-0.04 (-0.49%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:FM3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.37% | - |
| Apr 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.99% | - |
| Apr 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.35% | - |
| Apr 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.24% | - |
| Apr 17, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.77% | - |
| Apr 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | - |
| Apr 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3.65% | - |
| Apr 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.54% | - |
| Apr 13, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.60% | - |
| Apr 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.65% | - |
| Apr 9, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.74% | - |
| Apr 8, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.14% | - |
| Apr 7, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.27% | - |
| Apr 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | - |
| Apr 1, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.84% | - |
| Mar 31, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.86% | - |
| Mar 30, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.38% | - |
| Mar 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.29% | - |
| Mar 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.67% | - |
| Mar 25, 2026 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 3.02% | - |
| Mar 24, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | 0.55% | - |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.55% | - |
| Mar 20, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.62% | - |
| Mar 19, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.82% | - |
| Mar 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.06% | - |
| Mar 17, 2026 | 7.07 | 7.28 | 7.07 | 7.28 | 7.28 | 2.68% | 72 |
| Mar 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.42% | - |
| Mar 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -5.87% | - |
| Mar 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.10% | - |
| Mar 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.53% | - |
| Mar 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.38% | - |
| Mar 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -4.80% | - |
| Mar 6, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.93% | - |
| Mar 5, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 3.19% | - |
| Mar 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -6.93% | - |
| Mar 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.06% | - |
| Mar 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 27, 2026 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | -0.36% | - |
| Feb 26, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.55% | - |
| Feb 25, 2026 | 8.32 | 8.41 | 8.32 | 8.41 | 8.41 | 4.34% | 4,551 |
| Feb 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% | - |
| Feb 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 4.53% | - |
| 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% | - |