Skip to main content
FAE Technology S.p.A. (BIT:FAE)
Italy flag Italy · Delayed Price · Currency is EUR
2.510
+0.010 (0.40%)
At close: Dec 5, 2025

FAE Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.502.512.472.512.510.40%16,250
Dec 4, 20252.502.502.502.502.50-5,325
Dec 3, 20252.432.502.402.502.501.63%19,817
Dec 2, 20252.442.462.432.462.460.41%7,160
Dec 1, 20252.492.502.452.452.45-1.61%14,035
Nov 28, 20252.482.502.442.492.49-1.19%29,721
Nov 27, 20252.482.522.482.522.521.61%7,485
Nov 26, 20252.452.552.442.482.481.22%54,855
Nov 25, 20252.372.452.352.452.454.26%62,651
Nov 24, 20252.352.402.352.352.35-46,831
Nov 21, 20252.432.432.302.352.35-3.29%100,144
Nov 20, 20252.512.552.432.432.43-4.33%31,984
Nov 19, 20252.472.552.472.542.54-1.17%69,939
Nov 18, 20252.562.592.452.572.57-4.81%121,053
Nov 17, 20252.732.782.672.702.70-3.23%12,680
Nov 14, 20252.822.822.692.792.79-0.71%15,893
Nov 13, 20252.962.982.802.812.81-5.39%41,406
Nov 12, 20252.992.992.922.972.970.34%10,037
Nov 11, 20252.963.002.912.962.960.34%14,050
Nov 10, 20252.922.962.872.952.951.72%13,052
Nov 7, 20252.862.912.822.902.902.84%29,978
Nov 6, 20252.922.982.802.822.82-5.37%55,257
Nov 5, 20252.962.982.952.982.981.71%8,304
Nov 4, 20252.983.082.902.932.93-3.30%45,578
Nov 3, 20252.993.082.913.033.032.02%60,818
Oct 31, 20252.992.992.922.972.970.34%16,656
Oct 30, 20252.972.992.932.962.961.72%23,823
Oct 29, 20252.963.002.822.912.91-1.69%74,872
Oct 28, 20253.313.332.942.962.96-9.48%119,523
Oct 27, 20252.913.292.913.273.2712.37%199,847
Oct 24, 20252.912.962.862.912.911.39%52,072
Oct 23, 20252.762.892.762.872.871.41%41,932
Oct 22, 20252.822.832.652.832.830.35%40,635
Oct 21, 20252.782.902.762.822.824.44%78,352
Oct 20, 20252.652.702.602.702.702.27%40,455
Oct 17, 20252.612.642.582.642.641.15%56,455
Oct 16, 20252.602.622.562.612.611.16%23,959
Oct 15, 20252.532.602.502.582.582.38%40,175
Oct 14, 20252.552.582.522.522.521.61%66,638
Oct 13, 20252.502.532.482.482.48-0.80%37,735
Oct 10, 20252.562.622.502.502.500.40%58,274
Oct 9, 20252.552.552.492.492.49-10,831
Oct 8, 20252.442.552.402.492.492.89%97,149
Oct 7, 20252.402.432.402.422.422.11%26,111
Oct 6, 20252.352.412.352.372.370.42%17,436
Oct 3, 20252.342.372.332.362.360.85%10,220
Oct 2, 20252.352.382.332.342.34-0.43%13,846
Oct 1, 20252.342.352.322.352.35-10,915
Sep 30, 20252.392.442.202.352.35-2.89%57,478
Sep 29, 20252.492.492.352.422.42-3.20%73,117
Sep 26, 20252.562.612.482.502.50-4.21%32,443
Sep 25, 20252.572.632.562.612.611.16%13,756
Sep 24, 20252.562.642.562.582.58-0.77%16,840
Sep 23, 20252.622.622.562.602.600.78%4,790
Sep 22, 20252.632.632.582.582.58-0.77%19,521
Sep 19, 20252.602.602.542.602.601.17%13,730
Sep 18, 20252.572.612.542.572.57-16,336
Sep 17, 20252.592.632.572.572.570.39%10,100
Sep 16, 20252.582.612.542.562.560.79%12,275
Sep 15, 20252.532.572.512.542.54-27,476
Sep 12, 20252.622.622.532.542.54-24,400
Sep 11, 20252.572.582.502.542.54-1.17%18,616
Sep 10, 20252.642.672.532.572.57-1.91%71,118
Sep 9, 20252.492.722.492.622.627.82%217,675
Sep 8, 20252.452.462.392.432.43-0.82%26,336
Sep 5, 20252.432.482.422.452.45-2.39%10,517
Sep 4, 20252.442.522.442.512.512.87%13,688
Sep 3, 20252.432.442.402.442.441.67%2,751
Sep 2, 20252.442.472.392.402.40-3.23%20,324
Sep 1, 20252.462.482.462.482.481.22%9,551
Aug 29, 20252.412.452.412.452.450.41%2,730
Aug 28, 20252.462.462.402.442.44-8,280
Aug 27, 20252.452.462.402.442.44-0.41%4,005
Aug 26, 20252.482.482.402.452.45-1.21%6,600
Aug 25, 20252.442.482.412.482.482.48%8,461
Aug 22, 20252.442.442.402.422.42-0.41%9,300
Aug 21, 20252.372.432.372.432.43-0.82%4,615
Aug 20, 20252.412.452.382.452.452.08%3,505
Aug 19, 20252.402.412.362.402.40-2.04%11,241
Aug 18, 20252.422.452.392.452.451.66%15,009
Aug 14, 20252.362.412.362.412.410.42%450
Aug 13, 20252.342.432.312.402.40-1.64%20,745
Aug 12, 20252.432.442.432.442.440.83%1,100
Aug 11, 20252.312.422.312.422.424.31%4,917
Aug 8, 20252.312.342.312.322.32-826
Aug 7, 20252.372.372.322.322.32-1.69%14,972
Aug 6, 20252.402.402.352.362.36-2.07%15,871
Aug 5, 20252.412.442.402.412.41-4,110
Aug 4, 20252.462.462.392.412.41-1.23%15,866
Aug 1, 20252.452.462.432.442.44-1.21%5,106
Jul 31, 20252.502.532.462.472.47-0.40%10,398
Jul 30, 20252.552.552.482.482.48-2.75%5,050
Jul 29, 20252.542.582.542.552.550.79%8,852
Jul 28, 20252.452.532.432.532.533.69%22,323
Jul 25, 20252.442.502.432.442.44-3.56%4,500
Jul 24, 20252.422.532.402.532.534.55%9,550
Jul 23, 20252.462.512.362.422.42-15,667
Jul 22, 20252.542.542.422.422.42-8,118
Jul 21, 20252.392.482.392.422.42-0.41%4,000
Jul 18, 20252.502.502.412.432.431.25%6,150