Skip to main content
Fidia S.p.A. (BIT:FDA)
Italy flag Italy · Delayed Price · Currency is EUR
0.131
-0.002 (-1.28%)
At close: Dec 5, 2025

Fidia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.140.130.13--0.53%568,024
Dec 4, 20250.140.140.130.130.13-5.62%2,822,249
Dec 3, 20250.150.150.140.140.14-4.35%1,347,920
Dec 2, 20250.160.160.140.150.15-2.65%1,114,791
Dec 1, 20250.160.160.150.150.15-4.49%1,375,447
Nov 28, 20250.180.180.160.160.16-11.03%1,148,228
Nov 27, 20250.190.190.170.180.18-6.57%1,580,688
Nov 26, 20250.200.200.190.190.19-3.01%481,250
Nov 25, 20250.210.210.190.200.20-3.87%1,170,387
Nov 24, 20250.180.210.170.200.2016.50%1,418,485
Nov 21, 20250.180.180.160.180.18-1.74%994,488
Nov 20, 20250.160.180.160.180.1811.44%1,089,252
Nov 19, 20250.180.190.150.160.16-12.48%2,279,884
Nov 18, 20250.200.210.180.180.18-8.19%1,722,906
Nov 17, 20250.220.220.200.200.20-10.76%3,827,321
Nov 14, 20250.220.230.220.220.22-1.33%899,287
Nov 13, 20250.240.240.220.230.23-5.04%531,797
Nov 12, 20250.230.240.220.240.243.48%216,651
Nov 11, 20250.230.230.220.230.230.74%160,321
Nov 10, 20250.230.230.220.230.231.02%400,214
Nov 7, 20250.220.230.220.230.231.62%217,993
Nov 6, 20250.220.220.220.220.22-0.09%179,596
Nov 5, 20250.220.220.220.220.221.18%223,697
Nov 4, 20250.230.230.210.220.22-3.04%629,047
Nov 3, 20250.230.240.220.230.23-1.35%343,367
Oct 31, 20250.240.240.220.230.23-2.54%109,785
Oct 30, 20250.240.240.230.240.24-1.58%116,483
Oct 29, 20250.240.240.230.240.24-1.52%70,371
Oct 28, 20250.240.240.240.240.240.66%113,069
Oct 27, 20250.230.250.230.240.245.63%602,155
Oct 24, 20250.220.230.220.230.23-0.30%441,633
Oct 23, 20250.230.230.220.230.23-1.84%132,966
Oct 22, 20250.230.230.220.230.231.96%319,033
Oct 21, 20250.230.230.230.230.23-0.22%146,215
Oct 20, 20250.230.240.230.230.23-2.09%162,554
Oct 17, 20250.230.240.230.230.232.80%615,160
Oct 16, 20250.230.240.230.230.23-2.56%288,833
Oct 15, 20250.240.240.230.230.23-1.88%33,561
Oct 14, 20250.240.240.230.240.24-0.83%111,782
Oct 13, 20250.250.250.240.240.24-2.82%295,846
Oct 10, 20250.240.250.240.250.252.73%402,903
Oct 9, 20250.240.240.240.240.24-1.43%304,596
Oct 8, 20250.250.250.240.240.24-0.85%101,575
Oct 7, 20250.250.250.240.250.250.82%144,821
Oct 6, 20250.240.250.240.250.253.38%451,512
Oct 3, 20250.260.260.240.240.24-7.78%1,169,794
Oct 2, 20250.260.280.250.260.26-4.10%1,468,544
Oct 1, 20250.280.290.260.270.27-3.56%1,540,370
Sep 30, 20250.300.310.270.280.2822.42%2,588,396
Sep 29, 20250.220.240.220.230.238.04%456,362
Sep 26, 20250.200.210.200.210.210.53%137,269
Sep 25, 20250.220.220.210.210.21-2.79%318,941
Sep 24, 20250.220.220.220.220.22-1.38%58,064
Sep 23, 20250.220.220.220.220.22-0.73%150,584
Sep 22, 20250.220.230.220.220.22-0.18%253,045
Sep 19, 20250.210.230.210.220.222.76%245,787
Sep 18, 20250.230.230.210.210.21-3.12%226,977
Sep 17, 20250.220.220.210.220.220.45%1,050,368
Sep 16, 20250.230.230.220.220.22-4.10%423,656
Sep 15, 20250.230.240.220.230.231.96%866,930
Sep 12, 20250.250.260.230.230.23-11.38%1,978,820
Sep 11, 20250.260.270.240.250.25-2.57%736,854
Sep 10, 20250.290.290.260.260.26-8.63%839,885
Sep 9, 20250.290.290.270.290.29-2.66%380,227
Sep 8, 20250.300.300.290.290.29-2.33%296,605
Sep 5, 20250.300.300.300.300.30-34,220
Sep 4, 20250.290.300.290.300.302.39%118,495
Sep 3, 20250.290.300.290.290.29-2.33%99,114
Sep 2, 20250.290.300.290.300.301.69%35,729
Sep 1, 20250.290.300.290.300.300.07%178,020
Aug 29, 20250.290.300.290.290.291.66%56,083
Aug 28, 20250.290.300.290.290.290.45%101,097
Aug 27, 20250.290.300.280.290.291.48%335,391
Aug 26, 20250.280.290.280.280.280.71%124,935
Aug 25, 20250.290.290.280.280.28-0.88%201,912
Aug 22, 20250.290.290.280.290.29-0.70%184,817
Aug 21, 20250.280.300.280.290.290.91%540,392
Aug 20, 20250.280.300.280.280.282.49%401,056
Aug 19, 20250.280.290.280.280.28-0.89%140,161
Aug 18, 20250.280.280.280.280.28-216,997
Aug 14, 20250.280.280.280.280.28-1.06%86,757
Aug 13, 20250.280.290.270.280.28-2.01%674,906
Aug 12, 20250.300.310.280.290.29-3.09%824,201
Aug 11, 20250.310.310.280.300.30-3.50%734,046
Aug 8, 20250.310.330.290.310.31-0.06%468,856
Aug 7, 20250.300.310.300.310.312.97%88,481
Aug 6, 20250.310.310.300.300.30-1.61%73,135
Aug 5, 20250.310.310.300.310.310.66%100,047
Aug 4, 20250.290.320.290.300.303.20%236,850
Aug 1, 20250.320.320.290.290.29-3.45%246,153
Jul 31, 20250.300.320.290.300.301.67%226,405
Jul 30, 20250.310.310.290.300.30-2.70%370,298
Jul 29, 20250.320.320.300.310.31-0.84%429,548
Jul 28, 20250.330.330.300.310.31-3.13%702,869
Jul 25, 20250.330.340.320.320.32-3.61%576,529
Jul 24, 20250.350.360.320.330.33-4.87%712,246
Jul 23, 20250.370.370.350.350.35-5.42%481,418
Jul 22, 20250.380.380.360.370.37-2.87%265,369
Jul 21, 20250.380.390.370.380.383.21%393,092
Jul 18, 20250.360.380.360.370.374.57%1,022,568