F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (LON:0QIQ)
London · Delayed Price · Currency is GBP · Price in EUR 9.39
-0.01 (-0.11%)
At close: Mar 27, 2026
LON:0QIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.39 | 9.43 | 9.39 | 9.39 | 9.39 | -0.11% | 24,625 |
| Mar 26, 2026 | 9.01 | 9.43 | 9.00 | 9.40 | 9.40 | 3.64% | 10,771 |
| Mar 25, 2026 | 8.99 | 9.10 | 8.99 | 9.07 | 9.07 | 1.23% | 2,742 |
| Mar 24, 2026 | 8.46 | 8.97 | 8.63 | 8.96 | 8.96 | 5.66% | 691 |
| Mar 23, 2026 | 8.18 | 8.61 | 7.90 | 8.48 | 8.48 | 4.69% | 24,900 |
| Mar 20, 2026 | 8.07 | 8.25 | 8.07 | 8.10 | 8.10 | -0.49% | 4,452 |
| Mar 19, 2026 | 8.39 | 8.32 | 8.10 | 8.14 | 8.14 | -3.67% | 7,288 |
| Mar 18, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -1.63% | 478 |
| Mar 17, 2026 | 8.51 | 8.59 | 8.53 | 8.59 | 8.59 | -0.81% | 4,356 |
| Mar 16, 2026 | 8.75 | 8.66 | 8.66 | 8.66 | 8.66 | -1.25% | 20 |
| Mar 13, 2026 | 8.86 | 8.79 | 8.77 | 8.77 | 8.77 | -0.90% | 1,251 |
| Mar 12, 2026 | 8.98 | 8.90 | 8.80 | 8.85 | 8.85 | -1.45% | 3,125 |
| Mar 11, 2026 | 8.98 | 8.99 | 8.98 | 8.98 | 8.98 | 1.24% | 6,015 |
| Mar 10, 2026 | 8.92 | 8.92 | 8.87 | 8.87 | 8.87 | 1.03% | 7 |
| Mar 9, 2026 | 8.79 | 8.88 | 8.75 | 8.78 | 8.78 | -1.68% | 14,156 |
| Mar 6, 2026 | 9.09 | 9.05 | 8.93 | 8.93 | 8.93 | -1.33% | 6,679 |
| Mar 5, 2026 | 9.04 | 9.09 | 9.02 | 9.05 | 9.05 | 0.33% | 11,017 |
| Mar 4, 2026 | 9.17 | 9.12 | 8.98 | 9.02 | 9.02 | -0.88% | 17,598 |
| Mar 3, 2026 | 9.30 | 9.10 | 9.00 | 9.10 | 9.10 | -0.76% | 6,668 |
| Mar 2, 2026 | 9.37 | 9.42 | 9.17 | 9.17 | 9.17 | -2.86% | 14,691 |
| Feb 27, 2026 | 9.33 | 9.44 | 9.44 | 9.44 | 9.44 | 0.53% | 972 |
| Feb 26, 2026 | 9.37 | 9.46 | 9.36 | 9.39 | 9.39 | 0.54% | 15,090 |
| Feb 25, 2026 | 9.30 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | 110 |
| Feb 24, 2026 | 9.20 | 9.30 | 9.18 | 9.30 | 9.30 | 0.98% | 1,321 |
| Feb 23, 2026 | 9.26 | 9.32 | 9.21 | 9.21 | 9.21 | -1.07% | 5,000 |
| Feb 20, 2026 | 9.12 | 9.31 | 9.14 | 9.31 | 9.31 | 2.31% | 2,437 |
| Feb 19, 2026 | 9.19 | 9.21 | 9.10 | 9.10 | 9.10 | -1.22% | 3,123 |
| Feb 18, 2026 | 9.02 | 9.22 | 9.13 | 9.21 | 9.21 | 2.47% | 19,774 |
| Feb 17, 2026 | 8.94 | 9.00 | 8.94 | 8.99 | 8.99 | 1.24% | 16,070 |
| Feb 16, 2026 | 8.93 | 9.07 | 8.88 | 8.88 | 8.88 | -1.33% | 11,785 |
| Feb 13, 2026 | 8.95 | 9.02 | 8.97 | 9.00 | 9.00 | -0.11% | 1,295 |
| Feb 12, 2026 | 8.97 | 9.03 | 8.94 | 9.01 | 9.01 | 0.11% | 3,621 |
| Feb 11, 2026 | 9.24 | 9.00 | 9.00 | 9.00 | 9.00 | -1.37% | 1,019 |
| Feb 10, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.50% | - |
| Feb 9, 2026 | 9.14 | 9.11 | 9.08 | 9.08 | 9.08 | -1.20% | 2,310 |
| Feb 6, 2026 | 9.22 | 9.19 | 9.19 | 9.19 | 9.19 | -0.11% | 1,000 |
| Feb 5, 2026 | 9.16 | 9.20 | 9.11 | 9.20 | 9.20 | 0.32% | 2,368 |
| Feb 4, 2026 | 9.24 | 9.20 | 9.13 | 9.17 | 9.17 | 0.01% | 17,312 |
| Feb 3, 2026 | 9.14 | 9.25 | 9.15 | 9.17 | 9.17 | 0.77% | 15,324 |
| Feb 2, 2026 | 9.29 | 9.15 | 9.10 | 9.10 | 9.10 | -0.87% | 2,803 |
| Jan 30, 2026 | 9.26 | 9.18 | 9.18 | 9.18 | 9.18 | -1.40% | 2,550 |
| Jan 29, 2026 | 9.33 | 9.35 | 9.28 | 9.31 | 9.31 | - | 6,286 |
| Jan 28, 2026 | 9.31 | 9.34 | 9.31 | 9.31 | 9.31 | - | 2,838 |
| Jan 27, 2026 | 9.56 | 9.60 | 9.31 | 9.31 | 9.31 | -2.51% | 13,598 |
| Jan 26, 2026 | 9.58 | 9.55 | 9.45 | 9.55 | 9.55 | -0.31% | 177 |
| Jan 23, 2026 | 10.02 | 9.87 | 9.58 | 9.58 | 9.58 | -4.10% | 10,309 |
| Jan 22, 2026 | 9.82 | 10.12 | 9.96 | 9.99 | 9.99 | 2.46% | 9,890 |
| Jan 21, 2026 | 9.78 | 9.75 | 9.65 | 9.75 | 9.75 | -0.51% | 7,614 |
| Jan 20, 2026 | 9.88 | 9.82 | 9.69 | 9.80 | 9.80 | 0.15% | 13,304 |
| Jan 19, 2026 | 9.84 | 9.83 | 9.77 | 9.79 | 9.79 | -0.76% | 22,572 |