F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (LON:0QIQ)
London · Delayed Price · Currency is GBP · Price in EUR 8.82
-0.04 (-0.51%)
At close: Jul 20, 2026
LON:0QIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9.16 | 9.23 | 9.16 | 9.20 | 9.20 | -0.27% | 141 |
| Jun 25, 2026 | 9.11 | 9.23 | 9.17 | 9.23 | 9.23 | 1.21% | 5,060 |
| Jun 24, 2026 | 9.13 | 9.12 | 9.00 | 9.12 | 9.12 | 0.16% | 1,063 |
| Jun 23, 2026 | 9.06 | 9.10 | 9.03 | 9.10 | 9.10 | -0.05% | 118 |
| Jun 22, 2026 | 9.22 | 9.11 | 8.96 | 9.11 | 9.11 | -0.30% | 6,199 |
| Jun 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.36% | - |
| Jun 18, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -1.30% | 14 |
| Jun 17, 2026 | 9.42 | 9.22 | 9.22 | 9.22 | 9.22 | -3.05% | - |
| Jun 16, 2026 | 9.30 | 9.72 | 9.51 | 9.51 | 9.51 | 2.04% | 1,200 |
| Jun 15, 2026 | 9.19 | 9.32 | 9.32 | 9.32 | 9.32 | 1.33% | 515 |
| Jun 12, 2026 | 8.97 | 9.20 | 9.18 | 9.20 | 9.20 | 1.91% | 145 |
| Jun 11, 2026 | 8.69 | 9.03 | 9.03 | 9.03 | 9.03 | 3.35% | 21 |
| Jun 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.37% | - |
| Jun 9, 2026 | 8.50 | 8.70 | 8.55 | 8.70 | 8.70 | 2.02% | 116 |
| Jun 8, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.07% | - |
| Jun 5, 2026 | 8.58 | 8.66 | 8.62 | 8.62 | 8.62 | 1.11% | 222 |
| 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% | - |