F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FILAF)
OTCMKTS · Delayed Price · Currency is USD
10.60
+0.22 (2.12%)
Aug 29, 2025, 4:00 PM EDT
FILAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 10,000 |
| Sep 2, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -4.43% | 850 |
| Aug 29, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 2.12% | 591 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.61% | 450 |
| Aug 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 20 |
| Aug 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Aug 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.93% | 550 |
| Aug 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.78% | 200 |
| Aug 8, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jul 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -3.57% | 2,200 |
| Jul 24, 2025 | 10.57 | 10.65 | 10.57 | 10.65 | 10.65 | -19.32% | 200 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 4 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 4 |
| Jul 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1 |
| Jul 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |