Fiera Milano S.p.A. (BIT:FM)
Italy
· Delayed Price · Currency is EUR 7.93
-0.01 (-0.13%)
Last updated: Dec 5, 2025, 12:52 PM CET
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.88 | 7.95 | 7.88 | 7.90 | 7.90 | -0.25% | 28,745 |
| Dec 4, 2025 | 8.07 | 8.07 | 7.89 | 7.92 | 7.92 | -0.63% | 88,599 |
| Dec 3, 2025 | 8.18 | 8.18 | 7.97 | 7.97 | 7.97 | -1.97% | 46,966 |
| Dec 2, 2025 | 8.09 | 8.17 | 8.06 | 8.13 | 8.13 | 0.37% | 49,492 |
| Dec 1, 2025 | 8.17 | 8.17 | 7.86 | 8.10 | 8.10 | -0.86% | 134,044 |
| Nov 28, 2025 | 8.04 | 8.20 | 7.96 | 8.17 | 8.17 | 1.87% | 103,626 |
| Nov 27, 2025 | 8.03 | 8.05 | 7.93 | 8.02 | 8.02 | -0.25% | 49,525 |
| Nov 26, 2025 | 7.98 | 8.05 | 7.85 | 8.04 | 8.04 | 2.16% | 103,348 |
| Nov 25, 2025 | 8.05 | 8.05 | 7.80 | 7.87 | 7.87 | -1.50% | 116,979 |
| Nov 24, 2025 | 7.96 | 8.05 | 7.83 | 7.99 | 7.99 | 0.88% | 69,294 |
| Nov 21, 2025 | 7.88 | 7.93 | 7.71 | 7.92 | 7.92 | - | 90,354 |
| Nov 20, 2025 | 7.90 | 8.09 | 7.87 | 7.92 | 7.92 | 1.15% | 145,151 |
| Nov 19, 2025 | 7.89 | 7.90 | 7.77 | 7.83 | 7.83 | -0.76% | 85,319 |
| Nov 18, 2025 | 7.68 | 7.96 | 7.57 | 7.89 | 7.89 | 2.73% | 244,697 |
| Nov 17, 2025 | 7.34 | 7.94 | 7.31 | 7.68 | 7.68 | 4.63% | 270,274 |
| Nov 14, 2025 | 7.36 | 7.42 | 7.06 | 7.34 | 7.34 | 1.10% | 172,083 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.11 | 7.26 | 7.26 | -6.80% | 354,988 |
| Nov 12, 2025 | 7.96 | 7.96 | 7.76 | 7.79 | 7.79 | -0.89% | 56,558 |
| Nov 11, 2025 | 7.85 | 8.01 | 7.73 | 7.86 | 7.86 | 1.29% | 163,939 |
| Nov 10, 2025 | 7.45 | 7.79 | 7.45 | 7.76 | 7.76 | 2.65% | 63,496 |
| Nov 7, 2025 | 7.81 | 7.81 | 7.48 | 7.56 | 7.56 | -1.82% | 90,294 |
| Nov 6, 2025 | 7.88 | 7.88 | 7.70 | 7.70 | 7.70 | -2.28% | 58,007 |
| Nov 5, 2025 | 7.85 | 7.94 | 7.80 | 7.88 | 7.88 | -0.88% | 38,093 |
| Nov 4, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 94,575 |
| Nov 3, 2025 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 1.78% | 71,563 |
| Oct 31, 2025 | 7.96 | 8.00 | 7.82 | 7.86 | 7.86 | -0.76% | 46,676 |
| Oct 30, 2025 | 8.00 | 8.00 | 7.81 | 7.92 | 7.92 | 0.13% | 63,127 |
| Oct 29, 2025 | 7.95 | 7.97 | 7.83 | 7.91 | 7.91 | -0.50% | 48,034 |
| Oct 28, 2025 | 7.90 | 7.97 | 7.80 | 7.95 | 7.95 | 1.27% | 88,957 |
| Oct 27, 2025 | 7.87 | 7.98 | 7.81 | 7.85 | 7.85 | 0.51% | 83,345 |
| Oct 24, 2025 | 7.59 | 7.90 | 7.50 | 7.81 | 7.81 | 4.13% | 182,572 |
| Oct 23, 2025 | 7.47 | 7.58 | 7.42 | 7.50 | 7.50 | 0.54% | 49,373 |
| Oct 22, 2025 | 7.42 | 7.57 | 7.36 | 7.46 | 7.46 | 0.40% | 93,309 |
| Oct 21, 2025 | 7.41 | 7.59 | 7.41 | 7.43 | 7.43 | -0.27% | 74,728 |
| Oct 20, 2025 | 7.38 | 7.47 | 7.34 | 7.45 | 7.45 | 1.50% | 37,680 |
| Oct 17, 2025 | 7.35 | 7.41 | 7.21 | 7.34 | 7.34 | -1.34% | 88,208 |
| Oct 16, 2025 | 7.38 | 7.47 | 7.31 | 7.44 | 7.44 | 1.09% | 37,915 |
| Oct 15, 2025 | 7.44 | 7.61 | 7.36 | 7.36 | 7.36 | -0.41% | 99,522 |
| Oct 14, 2025 | 7.41 | 7.41 | 7.19 | 7.39 | 7.39 | -0.94% | 106,360 |
| Oct 13, 2025 | 7.58 | 7.65 | 7.42 | 7.46 | 7.46 | -1.32% | 46,882 |
| Oct 10, 2025 | 7.50 | 7.65 | 7.47 | 7.56 | 7.56 | 0.13% | 49,787 |
| Oct 9, 2025 | 7.49 | 7.66 | 7.46 | 7.55 | 7.55 | 0.80% | 127,856 |
| Oct 8, 2025 | 7.40 | 7.50 | 7.39 | 7.49 | 7.49 | 1.22% | 42,449 |
| Oct 7, 2025 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 0.68% | 97,441 |
| Oct 6, 2025 | 7.39 | 7.44 | 7.32 | 7.35 | 7.35 | 0.14% | 32,882 |
| Oct 3, 2025 | 7.31 | 7.44 | 7.30 | 7.34 | 7.34 | 1.38% | 61,036 |
| Oct 2, 2025 | 7.35 | 7.41 | 7.20 | 7.24 | 7.24 | -1.50% | 39,672 |
| Oct 1, 2025 | 7.29 | 7.38 | 7.26 | 7.35 | 7.35 | 0.82% | 54,140 |
| Sep 30, 2025 | 7.29 | 7.32 | 6.87 | 7.29 | 7.29 | 0.83% | 138,184 |
| Sep 29, 2025 | 7.30 | 7.36 | 7.21 | 7.23 | 7.23 | - | 92,855 |
| Sep 26, 2025 | 7.25 | 7.26 | 7.13 | 7.23 | 7.23 | 0.42% | 52,963 |
| Sep 25, 2025 | 7.20 | 7.24 | 7.17 | 7.20 | 7.20 | -0.96% | 50,970 |
| Sep 24, 2025 | 7.23 | 7.33 | 7.18 | 7.27 | 7.27 | 0.14% | 51,449 |
| Sep 23, 2025 | 7.39 | 7.40 | 7.24 | 7.26 | 7.26 | -1.22% | 74,767 |
| Sep 22, 2025 | 7.30 | 7.40 | 7.14 | 7.35 | 7.35 | 1.66% | 70,230 |
| Sep 19, 2025 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | -0.28% | 53,487 |
| Sep 18, 2025 | 7.16 | 7.32 | 7.16 | 7.25 | 7.25 | 0.97% | 52,620 |
| Sep 17, 2025 | 7.32 | 7.32 | 7.16 | 7.18 | 7.18 | -1.51% | 60,411 |
| Sep 16, 2025 | 7.30 | 7.42 | 7.26 | 7.29 | 7.29 | -1.62% | 61,750 |
| Sep 15, 2025 | 7.35 | 7.48 | 7.32 | 7.41 | 7.41 | 0.82% | 104,878 |
| Sep 12, 2025 | 7.06 | 7.35 | 7.00 | 7.35 | 7.35 | 4.11% | 126,676 |
| Sep 11, 2025 | 7.06 | 7.17 | 7.01 | 7.06 | 7.06 | - | 59,449 |
| Sep 10, 2025 | 7.04 | 7.18 | 7.01 | 7.06 | 7.06 | 1.29% | 111,614 |
| Sep 9, 2025 | 7.05 | 7.05 | 6.86 | 6.97 | 6.97 | 0.14% | 50,067 |
| Sep 8, 2025 | 6.96 | 7.00 | 6.88 | 6.96 | 6.96 | 1.31% | 32,661 |
| Sep 5, 2025 | 6.95 | 7.10 | 6.83 | 6.87 | 6.87 | - | 78,275 |
| Sep 4, 2025 | 6.80 | 6.98 | 6.66 | 6.87 | 6.87 | 0.59% | 98,408 |
| Sep 3, 2025 | 6.71 | 6.88 | 6.50 | 6.83 | 6.83 | 0.29% | 69,478 |
| Sep 2, 2025 | 7.00 | 7.00 | 6.71 | 6.81 | 6.81 | -1.73% | 107,791 |
| Sep 1, 2025 | 6.91 | 7.03 | 6.86 | 6.93 | 6.93 | - | 77,262 |
| Aug 29, 2025 | 7.00 | 7.05 | 6.91 | 6.93 | 6.93 | -1.28% | 40,043 |
| Aug 28, 2025 | 7.09 | 7.20 | 6.98 | 7.02 | 7.02 | -0.43% | 82,796 |
| Aug 27, 2025 | 6.90 | 7.08 | 6.90 | 7.05 | 7.05 | 1.88% | 103,391 |
| Aug 26, 2025 | 6.93 | 6.97 | 6.82 | 6.92 | 6.92 | -0.29% | 48,569 |
| Aug 25, 2025 | 6.99 | 7.00 | 6.93 | 6.94 | 6.94 | -0.29% | 28,297 |
| Aug 22, 2025 | 6.98 | 7.05 | 6.94 | 6.96 | 6.96 | -0.71% | 53,053 |
| Aug 21, 2025 | 7.03 | 7.07 | 6.96 | 7.01 | 7.01 | 0.14% | 63,025 |
| Aug 20, 2025 | 6.87 | 7.08 | 6.87 | 7.00 | 7.00 | 1.01% | 94,352 |
| Aug 19, 2025 | 7.01 | 7.01 | 6.90 | 6.93 | 6.93 | -0.86% | 36,116 |
| Aug 18, 2025 | 6.96 | 7.03 | 6.89 | 6.99 | 6.99 | 0.43% | 90,224 |
| Aug 14, 2025 | 6.79 | 6.99 | 6.77 | 6.96 | 6.96 | 2.50% | 113,240 |
| Aug 13, 2025 | 6.89 | 6.96 | 6.72 | 6.79 | 6.79 | -2.44% | 110,105 |
| Aug 12, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | 0.43% | 73,592 |
| Aug 11, 2025 | 6.95 | 6.98 | 6.81 | 6.93 | 6.93 | -0.43% | 72,239 |
| Aug 8, 2025 | 6.97 | 7.00 | 6.82 | 6.96 | 6.96 | 1.02% | 126,210 |
| Aug 7, 2025 | 6.84 | 6.97 | 6.84 | 6.89 | 6.89 | 2.23% | 148,698 |
| Aug 6, 2025 | 6.74 | 6.85 | 6.65 | 6.74 | 6.74 | 0.45% | 113,583 |
| Aug 5, 2025 | 6.61 | 6.75 | 6.54 | 6.71 | 6.71 | 2.13% | 170,025 |
| Aug 4, 2025 | 6.46 | 6.64 | 6.46 | 6.57 | 6.57 | 1.08% | 101,216 |
| Aug 1, 2025 | 6.33 | 6.50 | 6.16 | 6.50 | 6.50 | 3.17% | 246,211 |
| Jul 31, 2025 | 6.14 | 6.49 | 6.06 | 6.30 | 6.30 | 2.61% | 398,328 |
| Jul 30, 2025 | 6.05 | 6.15 | 6.00 | 6.14 | 6.14 | 1.66% | 64,601 |
| Jul 29, 2025 | 5.84 | 6.16 | 5.83 | 6.04 | 6.04 | 4.32% | 289,311 |
| Jul 28, 2025 | 5.87 | 5.92 | 5.78 | 5.79 | 5.79 | - | 55,068 |
| Jul 25, 2025 | 5.77 | 5.89 | 5.77 | 5.79 | 5.79 | -0.69% | 54,793 |
| Jul 24, 2025 | 5.99 | 5.99 | 5.78 | 5.83 | 5.83 | -2.51% | 112,056 |
| Jul 23, 2025 | 5.97 | 5.99 | 5.90 | 5.98 | 5.98 | 1.18% | 43,168 |
| Jul 22, 2025 | 5.86 | 5.97 | 5.80 | 5.91 | 5.91 | 0.51% | 90,929 |
| Jul 21, 2025 | 5.98 | 5.98 | 5.87 | 5.88 | 5.88 | -0.34% | 38,303 |
| Jul 18, 2025 | 5.95 | 5.98 | 5.87 | 5.90 | 5.90 | -0.34% | 79,303 |