Skip to main content
F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (BIT:FILA)
Italy flag Italy · Delayed Price · Currency is EUR
9.74
+0.06 (0.62%)
At close: Dec 5, 2025

BIT:FILA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.649.769.619.749.740.62%101,377
Dec 4, 20259.739.799.659.689.68-0.21%86,468
Dec 3, 20259.669.779.619.709.700.41%90,250
Dec 2, 20259.859.919.639.669.66-1.53%138,069
Dec 1, 20259.809.859.689.819.810.10%217,098
Nov 28, 20259.469.999.459.809.803.59%550,287
Nov 27, 20259.589.609.459.469.46-0.94%63,800
Nov 26, 20259.579.689.559.559.55-1.14%150,237
Nov 25, 20259.299.699.219.669.664.32%241,720
Nov 24, 20259.329.349.189.269.260.11%88,760
Nov 21, 20259.439.449.139.259.25-2.94%267,456
Nov 20, 20259.429.669.409.539.532.14%399,347
Nov 19, 20259.379.429.149.339.330.11%200,540
Nov 18, 20259.369.379.129.329.320.22%158,177
Nov 17, 20259.129.428.969.309.30-2.62%434,624
Nov 14, 20259.709.789.229.559.15-1.85%698,451
Nov 13, 20259.829.839.699.739.32-0.10%337,201
Nov 12, 20259.609.829.539.749.331.88%467,436
Nov 11, 20259.489.599.399.569.161.49%150,788
Nov 10, 20259.529.699.429.429.030.11%305,862
Nov 7, 20259.409.509.209.419.02-320,938
Nov 6, 20259.369.559.369.419.02-0.21%177,908
Nov 5, 20259.359.549.269.439.040.21%224,781
Nov 4, 20259.429.469.319.419.02-0.74%193,130
Nov 3, 20259.509.569.469.489.08-0.32%161,705
Oct 31, 20259.509.569.439.519.11-0.21%92,996
Oct 30, 20259.489.569.439.539.130.53%92,436
Oct 29, 20259.619.639.489.489.08-1.35%173,812
Oct 28, 20259.739.799.609.619.21-1.33%106,965
Oct 27, 20259.809.809.709.749.33-93,283
Oct 24, 20259.979.979.659.749.33-1.81%320,972
Oct 23, 20259.9810.009.839.929.500.20%197,328
Oct 22, 20259.7710.009.719.909.491.54%401,719
Oct 21, 20259.659.769.589.759.341.35%183,868
Oct 20, 20259.589.699.559.629.220.63%101,698
Oct 17, 20259.549.619.469.569.16-1.04%228,558
Oct 16, 20259.529.669.469.669.261.58%123,001
Oct 15, 20259.549.699.509.519.11-0.73%112,571
Oct 14, 20259.589.609.459.589.18-0.31%155,578
Oct 13, 20259.709.849.609.619.21-0.72%179,869
Oct 10, 20259.9610.009.689.689.27-2.32%170,915
Oct 9, 20259.8910.089.899.919.490.10%304,476
Oct 8, 20259.909.949.779.909.490.30%258,078
Oct 7, 20259.9310.069.779.879.46-0.30%305,036
Oct 6, 202510.0210.029.849.909.490.30%369,122
Oct 3, 20259.529.879.479.879.464.00%333,164
Oct 2, 20259.329.569.279.499.092.48%319,756
Oct 1, 20259.339.389.199.268.87-0.64%214,447
Sep 30, 20259.259.409.129.328.931.19%254,043
Sep 29, 20259.109.259.099.218.821.66%128,391
Sep 26, 20259.039.159.029.068.680.22%146,371
Sep 25, 20259.209.209.029.048.66-0.88%100,740
Sep 24, 20259.249.249.099.128.74-0.76%103,649
Sep 23, 20259.009.249.009.198.811.77%171,649
Sep 22, 20259.129.138.989.038.65-0.77%92,267
Sep 19, 20259.179.179.079.108.720.33%118,244
Sep 18, 20259.019.179.019.078.690.78%111,534
Sep 17, 20259.059.098.959.008.62-0.44%90,227
Sep 16, 20259.049.158.949.048.66-185,169
Sep 15, 20259.069.149.029.048.660.89%137,815
Sep 12, 20259.019.078.908.968.58-0.55%179,979
Sep 11, 20258.859.078.829.018.631.81%126,513
Sep 10, 20259.009.008.838.858.48-1.12%179,906
Sep 9, 20258.999.028.888.958.58-0.33%101,053
Sep 8, 20258.959.008.898.988.601.13%97,056
Sep 5, 20258.838.978.788.888.510.91%116,795
Sep 4, 20258.748.808.648.808.432.68%75,249
Sep 3, 20258.648.698.558.578.21-0.58%98,499
Sep 2, 20258.838.838.618.628.26-2.27%94,059
Sep 1, 20258.818.848.718.828.451.15%76,667
Aug 29, 20258.758.848.728.728.35-0.34%79,876
Aug 28, 20258.948.988.758.758.38-1.24%110,942
Aug 27, 20258.978.978.838.868.49-0.23%134,284
Aug 26, 20258.948.948.808.888.51-0.78%125,517
Aug 25, 20258.939.028.898.958.580.45%94,958
Aug 22, 20258.848.938.788.918.541.14%101,979
Aug 21, 20258.808.818.718.818.440.80%86,990
Aug 20, 20258.798.828.728.748.37-0.34%75,365
Aug 19, 20258.798.888.758.778.400.57%172,133
Aug 18, 20258.798.798.668.728.35-0.11%92,256
Aug 14, 20258.678.738.628.738.360.58%112,056
Aug 13, 20258.798.848.688.688.32-1.03%77,519
Aug 12, 20258.738.788.678.778.401.15%136,564
Aug 11, 20258.568.708.568.678.311.52%100,696
Aug 8, 20258.498.658.488.548.180.83%141,799
Aug 7, 20258.298.598.288.478.121.32%194,006
Aug 6, 20258.738.848.128.368.01-4.24%623,748
Aug 5, 20258.718.818.678.738.360.69%136,828
Aug 4, 20258.578.728.558.678.311.52%107,474
Aug 1, 20258.608.718.548.548.18-1.27%178,548
Jul 31, 20258.578.678.508.658.291.76%201,171
Jul 30, 20258.618.738.508.508.14-1.85%170,808
Jul 29, 20258.648.778.618.668.300.81%81,076
Jul 28, 20258.708.898.558.598.23-1.04%203,090
Jul 25, 20258.708.838.618.688.320.23%446,579
Jul 24, 20259.749.758.628.668.30-12.08%1,504,841
Jul 23, 20259.959.959.839.859.440.72%60,399
Jul 22, 20259.849.859.759.789.37-0.61%37,996
Jul 21, 20259.859.869.809.849.430.10%42,739
Jul 18, 20259.9910.049.839.839.42-0.61%74,925