F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (LON:0QIQ)
London · Delayed Price · Currency is GBP · Price in EUR 9.00
-0.13 (-1.37%)
At close: Feb 11, 2026
LON:0QIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.00 | 9.98 | 9.86 | 9.86 | 9.86 | -1.00% | 10,288 |
| Jan 15, 2026 | 9.94 | 10.08 | 9.96 | 9.96 | 9.96 | 0.20% | 3,024 |
| Jan 14, 2026 | 9.96 | 9.94 | 9.85 | 9.94 | 9.94 | 0.20% | 1,715 |
| Jan 13, 2026 | 10.03 | 10.08 | 9.92 | 9.92 | 9.92 | -1.39% | 1,199 |
| Jan 12, 2026 | 10.21 | 10.18 | 9.99 | 10.06 | 10.06 | -0.98% | 1,881 |
| Jan 9, 2026 | 9.92 | 10.18 | 9.90 | 10.16 | 10.16 | 2.42% | 5,335 |
| Jan 8, 2026 | 9.82 | 9.92 | 9.78 | 9.92 | 9.92 | 0.61% | 1,863 |
| Jan 7, 2026 | 9.82 | 9.86 | 9.83 | 9.86 | 9.86 | 0.41% | 10,254 |
| Jan 6, 2026 | 9.68 | 9.82 | 9.75 | 9.82 | 9.82 | 1.34% | 1,690 |
| Jan 5, 2026 | 9.70 | 9.73 | 9.68 | 9.69 | 9.69 | - | 2,229 |
| Jan 2, 2026 | 9.74 | 9.78 | 9.69 | 9.69 | 9.69 | -0.21% | 4,825 |
| Dec 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | - |
| Dec 30, 2025 | 9.67 | 9.74 | 9.71 | 9.73 | 9.73 | - | 1,810 |
| Dec 29, 2025 | 9.62 | 9.73 | 9.69 | 9.73 | 9.73 | 0.31% | 1,170 |
| Dec 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Dec 23, 2025 | 9.73 | 9.69 | 9.62 | 9.65 | 9.65 | -0.92% | 351 |
| Dec 22, 2025 | 9.72 | 9.74 | 9.65 | 9.74 | 9.74 | 0.10% | 1,359 |
| Dec 19, 2025 | 9.75 | 9.76 | 9.73 | 9.73 | 9.73 | -0.10% | 204 |
| Dec 18, 2025 | 9.62 | 9.74 | 9.62 | 9.74 | 9.74 | 0.41% | 4,939 |
| Dec 17, 2025 | 9.77 | 9.74 | 9.62 | 9.70 | 9.70 | 0.10% | 5,051 |
| Dec 16, 2025 | 9.70 | 9.70 | 9.68 | 9.69 | 9.69 | 0.10% | 3,430 |
| Dec 15, 2025 | 9.76 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% | 7,270 |
| Dec 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.41% | - |
| Dec 11, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.57% | - |
| Dec 10, 2025 | 9.60 | 9.56 | 9.47 | 9.56 | 9.56 | 0.13% | 493 |
| Dec 9, 2025 | 9.71 | 9.64 | 9.48 | 9.55 | 9.55 | -0.65% | 11,218 |
| Dec 8, 2025 | 9.75 | 9.79 | 9.61 | 9.61 | 9.61 | -1.23% | 2,516 |
| Dec 5, 2025 | 9.68 | 9.73 | 9.69 | 9.73 | 9.73 | 0.46% | 200 |
| Dec 4, 2025 | 9.67 | 9.69 | 9.69 | 9.69 | 9.69 | 0.36% | 80 |
| Dec 3, 2025 | 9.72 | 9.69 | 9.65 | 9.65 | 9.65 | -0.52% | 301 |
| Dec 2, 2025 | 9.82 | 9.72 | 9.70 | 9.70 | 9.70 | -0.92% | 1,185 |