F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (LON:0QIQ)
London · Delayed Price · Currency is GBP · Price in EUR 8.53
-0.04 (-0.47%)
At close: Jun 4, 2026
LON:0QIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.63 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% | 161 |
| Jun 3, 2026 | 8.69 | 8.63 | 8.57 | 8.57 | 8.57 | -0.52% | 2,284 |
| Jun 2, 2026 | 8.74 | 8.77 | 8.61 | 8.61 | 8.61 | -1.18% | 800 |
| Jun 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.61% | - |
| May 29, 2026 | 8.85 | 8.91 | 8.86 | 8.86 | 8.86 | 1.08% | 653 |
| May 28, 2026 | 8.80 | 8.76 | 8.76 | 8.76 | 8.76 | -0.46% | 23,000 |
| May 27, 2026 | 8.76 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 20,000 |
| May 26, 2026 | 8.72 | 8.81 | 8.77 | 8.78 | 8.78 | -0.45% | 7,277 |
| May 25, 2026 | 8.77 | 8.86 | 8.77 | 8.82 | 8.82 | 1.73% | 454 |
| May 22, 2026 | 8.30 | 8.77 | 8.60 | 8.67 | 8.67 | 4.33% | 642 |
| May 21, 2026 | 8.27 | 8.42 | 8.29 | 8.31 | 8.31 | 1.84% | 14,214 |
| May 20, 2026 | 8.11 | 8.16 | 8.11 | 8.16 | 8.16 | 1.18% | 1,311 |
| May 19, 2026 | 8.25 | 8.30 | 8.04 | 8.07 | 8.07 | -2.60% | 10,730 |
| May 18, 2026 | 9.23 | 8.72 | 8.28 | 8.28 | 8.28 | -5.53% | 1,571 |
| May 15, 2026 | 8.74 | 9.01 | 8.90 | 9.01 | 8.77 | 2.10% | 468 |
| May 14, 2026 | 8.72 | 8.89 | 8.59 | 8.82 | 8.58 | 1.15% | 1,306 |
| May 13, 2026 | 8.79 | 8.75 | 8.69 | 8.72 | 8.49 | -0.54% | 138 |
| May 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.53 | -3.18% | - |
| May 11, 2026 | 9.10 | 9.06 | 9.03 | 9.06 | 8.81 | 0.22% | 49 |
| May 8, 2026 | 9.30 | 9.17 | 9.03 | 9.04 | 8.79 | -4.19% | 40,232 |
| May 7, 2026 | 9.44 | 9.47 | 9.43 | 9.43 | 9.18 | -0.42% | 474 |
| May 6, 2026 | 9.21 | 9.49 | 9.45 | 9.47 | 9.22 | 3.30% | 6,626 |
| May 5, 2026 | 9.22 | 9.20 | 9.16 | 9.17 | 8.92 | -1.71% | 9,444 |
| May 1, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.08 | 0.30% | - |
| Apr 30, 2026 | 9.24 | 9.33 | 9.19 | 9.30 | 9.05 | - | 2,635 |
| Apr 29, 2026 | 9.40 | 9.36 | 9.24 | 9.30 | 9.05 | -1.33% | 5,121 |
| Apr 28, 2026 | 9.42 | 9.45 | 9.42 | 9.43 | 9.17 | -0.42% | 13,499 |
| Apr 27, 2026 | 9.32 | 9.47 | 9.37 | 9.47 | 9.21 | 1.39% | 292 |
| Apr 24, 2026 | 9.40 | 9.34 | 9.34 | 9.34 | 9.09 | -0.80% | 37 |
| Apr 23, 2026 | 9.50 | 9.41 | 9.41 | 9.41 | 9.16 | -1.16% | 400 |
| Apr 22, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.27 | -0.68% | 500 |
| Apr 21, 2026 | 9.53 | 9.59 | 9.59 | 9.59 | 9.33 | 0.10% | - |
| Apr 20, 2026 | 9.59 | 9.58 | 9.58 | 9.58 | 9.32 | 0.47% | 60 |
| Apr 17, 2026 | 9.48 | 9.53 | 9.53 | 9.53 | 9.28 | 0.69% | 100 |
| Apr 16, 2026 | 9.62 | 9.58 | 9.47 | 9.47 | 9.21 | -1.41% | 1,319 |
| Apr 15, 2026 | 9.70 | 9.60 | 9.60 | 9.60 | 9.34 | -1.49% | 29 |
| Apr 14, 2026 | 9.74 | 9.75 | 9.75 | 9.75 | 9.49 | 0.46% | 4 |
| Apr 13, 2026 | 9.64 | 9.70 | 9.62 | 9.70 | 9.44 | -0.51% | 3,170 |
| Apr 10, 2026 | 9.50 | 9.82 | 9.75 | 9.75 | 9.49 | 1.04% | 1,903 |
| Apr 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | -0.67% | 89 |
| Apr 8, 2026 | 9.57 | 9.72 | 9.64 | 9.72 | 9.46 | 2.75% | 20,592 |
| Apr 7, 2026 | 9.49 | 9.61 | 9.46 | 9.46 | 9.20 | 0.16% | 10,564 |
| Apr 2, 2026 | 9.26 | 9.44 | 9.38 | 9.44 | 9.19 | 0.75% | 452 |
| Apr 1, 2026 | 9.26 | 9.40 | 9.37 | 9.37 | 9.12 | 1.85% | 89 |
| Mar 31, 2026 | 9.20 | 9.20 | 9.13 | 9.20 | 8.95 | -2.95% | 707 |
| Mar 30, 2026 | 9.33 | 9.48 | 9.46 | 9.48 | 9.23 | 0.96% | 2,997 |
| Mar 27, 2026 | 9.39 | 9.43 | 9.39 | 9.39 | 9.14 | -0.11% | 24,625 |
| Mar 26, 2026 | 9.01 | 9.43 | 9.00 | 9.40 | 9.15 | 3.64% | 10,771 |
| Mar 25, 2026 | 8.99 | 9.10 | 8.99 | 9.07 | 8.83 | 1.23% | 2,742 |
| Mar 24, 2026 | 8.46 | 8.97 | 8.63 | 8.96 | 8.72 | 5.66% | 691 |