Skip to main content
Fidia S.p.A. (BIT:FDA)
Italy flag Italy · Delayed Price · Currency is EUR
0.0529
-0.0021 (-3.82%)
At close: Mar 6, 2026

Fidia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.050.050.05-3.82%2,729,453
Mar 5, 20260.060.060.050.060.06-9.98%6,691,080
Mar 4, 20260.060.070.060.060.063.56%2,534,966
Mar 3, 20260.070.070.060.060.06-11.94%3,016,785
Mar 2, 20260.100.100.070.070.07-32.19%4,490,936
Feb 27, 20260.100.100.100.100.10-1.20%817,640
Feb 26, 20260.110.110.100.100.10-3.85%2,184,157
Feb 25, 20260.110.110.100.100.10-4.41%956,858
Feb 24, 20260.110.110.110.110.11-0.73%428,255
Feb 23, 20260.110.110.110.110.110.18%357,871
Feb 20, 20260.110.110.110.110.110.83%996,904
Feb 19, 20260.110.110.110.110.11-3.13%1,676,798
Feb 18, 20260.110.110.110.110.11-2.44%1,250,375
Feb 17, 20260.110.110.110.110.110.44%97,429
Feb 16, 20260.110.110.110.110.111.96%213,596
Feb 13, 20260.120.120.110.110.11-1.67%43,540
Feb 12, 20260.110.120.110.110.11-0.87%215,554
Feb 11, 20260.120.120.110.120.12-325,311
Feb 10, 20260.120.120.110.120.12-2.13%224,133
Feb 9, 20260.110.120.110.120.122.17%277,197
Feb 6, 20260.110.120.110.120.12-0.86%574,509
Feb 5, 20260.120.120.120.120.12-441,061
Feb 4, 20260.120.120.120.120.12-1.94%116,705
Feb 3, 20260.120.120.120.120.121.55%146,889
Feb 2, 20260.120.120.110.120.120.43%87,439
Jan 30, 20260.120.120.120.120.12-0.26%515,732
Jan 29, 20260.120.120.110.120.12-1.61%717,525
Jan 28, 20260.120.120.120.120.12-0.34%189,844
Jan 27, 20260.120.120.120.120.12-0.42%339,442
Jan 26, 20260.120.120.120.120.12-1.89%334,612
Jan 23, 20260.120.120.120.120.120.33%100,619
Jan 22, 20260.120.120.120.120.12-0.17%619,710
Jan 21, 20260.120.120.120.120.120.41%350,550
Jan 20, 20260.120.120.120.120.12-0.25%528,205
Jan 19, 20260.120.120.120.120.12-0.66%197,433
Jan 16, 20260.130.130.120.120.12-1.77%492,538
Jan 15, 20260.120.130.120.120.122.31%298,373
Jan 14, 20260.130.130.120.120.12-0.66%338,657
Jan 13, 20260.130.130.120.120.12-3.17%1,091,903
Jan 12, 20260.120.130.120.130.134.83%1,871,801
Jan 9, 20260.120.120.120.120.12-1.48%653,311
Jan 8, 20260.120.130.120.120.12-0.65%513,814
Jan 7, 20260.120.130.120.120.122.25%1,360,025
Jan 6, 20260.120.120.120.120.120.08%501,170
Jan 5, 20260.120.120.110.120.125.63%3,570,916
Jan 2, 20260.120.130.110.110.11-5.88%5,251,151
Dec 30, 20250.150.150.120.120.12-18.00%3,087,091
Dec 29, 20250.160.160.140.150.15-5.52%801,225
Dec 23, 20250.140.170.140.160.1614.14%3,433,928
Dec 22, 20250.120.140.120.140.1410.08%1,552,843
Dec 19, 20250.120.130.120.120.120.81%157,355
Dec 18, 20250.120.130.120.120.12-3.15%74,018
Dec 17, 20250.120.130.120.130.133.84%863,819
Dec 16, 20250.120.120.120.120.12-0.89%499,170
Dec 15, 20250.130.130.120.120.12-2.53%331,559
Dec 12, 20250.130.130.120.130.13-2.62%907,977
Dec 11, 20250.110.130.110.130.1314.04%1,666,646
Dec 10, 20250.110.130.110.110.11-1,647,509
Dec 9, 20250.120.130.110.110.11-7.69%1,549,364
Dec 8, 20250.130.130.120.120.12-5.73%2,404,164
Dec 5, 20250.130.140.130.130.13-1.28%1,254,530
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