F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (LON:0QIQ)
London · Delayed Price · Currency is GBP · Price in EUR 10.52
+0.12 (1.15%)
At close: Sep 4, 2026
LON:0QIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.39 | 10.42 | 10.28 | 10.42 | 10.42 | 0.19% | 27,867 |
| Sep 3, 2026 | 10.33 | 10.40 | 10.26 | 10.40 | 10.40 | 1.36% | 5,000 |
| Sep 2, 2026 | 10.39 | 10.35 | 10.22 | 10.26 | 10.26 | -2.01% | 8,732 |
| Sep 1, 2026 | 10.25 | 10.47 | 10.46 | 10.47 | 10.47 | 1.06% | 1,462 |
| Aug 31, 2026 | 10.32 | 10.36 | 10.25 | 10.36 | 10.36 | -0.77% | 11,325 |
| Aug 28, 2026 | 10.44 | 10.35 | 10.30 | 10.44 | 10.44 | 0.38% | 1,492 |
| Aug 27, 2026 | 10.51 | 10.55 | 10.38 | 10.40 | 10.40 | -1.14% | 215 |
| Aug 26, 2026 | 10.37 | 10.55 | 10.52 | 10.52 | 10.52 | 1.35% | 17,950 |
| Aug 25, 2026 | 10.39 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% | 19,000 |
| Aug 24, 2026 | 10.50 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | 2,000 |
| Aug 21, 2026 | 10.44 | 10.55 | 10.49 | 10.55 | 10.55 | 1.64% | 243 |
| Aug 20, 2026 | 10.30 | 10.38 | 10.38 | 10.38 | 10.38 | 1.22% | 20 |
| Aug 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.94% | - |
| Aug 18, 2026 | 10.29 | 10.16 | 10.14 | 10.16 | 10.16 | -1.55% | 16,267 |
| Aug 17, 2026 | 10.41 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% | 21,000 |
| Aug 14, 2026 | 10.63 | 10.64 | 10.42 | 10.42 | 10.42 | -1.61% | 3,822 |
| Aug 13, 2026 | 10.82 | 10.62 | 10.59 | 10.59 | 10.59 | -2.04% | 15,603 |
| Aug 12, 2026 | 10.80 | 10.87 | 10.81 | 10.81 | 10.81 | -0.18% | 52 |
| Aug 11, 2026 | 10.93 | 10.83 | 10.77 | 10.83 | 10.83 | 0.56% | 6,318 |
| Aug 10, 2026 | 10.03 | 10.89 | 10.09 | 10.77 | 10.77 | 7.49% | 34,316 |
| Aug 7, 2026 | 9.95 | 10.02 | 9.88 | 10.02 | 10.02 | 1.21% | 19,052 |
| Aug 6, 2026 | 9.54 | 9.96 | 9.65 | 9.90 | 9.90 | 3.56% | 29,437 |
| Aug 5, 2026 | 9.49 | 9.62 | 9.56 | 9.56 | 9.56 | 0.45% | 10,002 |
| Aug 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.55% | - |
| Aug 3, 2026 | 9.40 | 9.58 | 9.57 | 9.57 | 9.57 | 1.86% | 5,025 |
| Jul 31, 2026 | 9.47 | 9.45 | 9.40 | 9.40 | 9.40 | -0.84% | 15,000 |
| Jul 30, 2026 | 9.37 | 9.48 | 9.46 | 9.48 | 9.48 | 0.58% | 12,500 |
| Jul 29, 2026 | 9.24 | 9.44 | 9.42 | 9.42 | 9.42 | 2.50% | 5,200 |
| Jul 28, 2026 | 9.11 | 9.19 | 9.12 | 9.19 | 9.19 | 1.55% | 22,500 |
| Jul 27, 2026 | 8.96 | 9.05 | 9.02 | 9.05 | 9.05 | 0.75% | 15,000 |
| Jul 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.24% | - |
| Jul 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.08% | 120 |
| Jul 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.65% | - |
| Jul 21, 2026 | 8.91 | 8.96 | 8.91 | 8.96 | 8.96 | 1.53% | 388 |
| Jul 20, 2026 | 8.86 | 8.82 | 8.82 | 8.82 | 8.82 | -0.51% | 36 |
| Jul 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.56% | - |
| Jul 16, 2026 | 8.98 | 8.92 | 8.89 | 8.92 | 8.92 | -0.50% | 618 |
| Jul 15, 2026 | 9.01 | 8.96 | 8.88 | 8.96 | 8.96 | -0.06% | 66 |
| Jul 14, 2026 | 9.16 | 9.03 | 8.94 | 8.97 | 8.97 | -1.59% | 6,968 |
| Jul 13, 2026 | 9.22 | 9.23 | 9.07 | 9.11 | 9.11 | -1.51% | 2,175 |
| Jul 10, 2026 | 9.23 | 9.25 | 9.06 | 9.25 | 9.25 | 1.31% | 4,612 |
| Jul 9, 2026 | 9.27 | 9.22 | 9.10 | 9.13 | 9.13 | -1.19% | 2,468 |
| Jul 8, 2026 | 9.52 | 9.43 | 9.24 | 9.24 | 9.24 | -3.70% | 202 |
| Jul 7, 2026 | 9.56 | 9.63 | 9.57 | 9.60 | 9.60 | -0.60% | 2,110 |
| Jul 6, 2026 | 9.59 | 9.65 | 9.65 | 9.65 | 9.65 | 0.60% | 2 |
| Jul 3, 2026 | 9.37 | 9.60 | 9.60 | 9.60 | 9.60 | 3.17% | 2,500 |
| Jul 2, 2026 | 9.29 | 9.41 | 9.30 | 9.30 | 9.30 | -0.69% | 4,803 |
| Jul 1, 2026 | 9.25 | 9.37 | 9.24 | 9.37 | 9.37 | 1.71% | 5,328 |
| Jun 30, 2026 | 9.20 | 9.29 | 9.15 | 9.21 | 9.21 | 0.08% | 5,166 |
| Jun 29, 2026 | 9.17 | 9.20 | 9.20 | 9.20 | 9.20 | - | 5,000 |