Skip to main content
FNM S.p.A. (BIT:FNM)
Italy flag Italy · Delayed Price · Currency is EUR
0.475
+0.002 (0.42%)
At close: Dec 5, 2025

FNM S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.470.480.470.480.480.42%111,189
Dec 4, 20250.470.470.470.470.471.07%75,755
Dec 3, 20250.470.480.470.470.47-0.64%200,530
Dec 2, 20250.480.480.470.470.47-0.84%131,067
Dec 1, 20250.480.480.470.480.48-0.42%143,332
Nov 28, 20250.480.480.470.480.48-0.21%313,469
Nov 27, 20250.480.480.480.480.480.42%51,795
Nov 26, 20250.480.480.480.480.48-0.21%137,197
Nov 25, 20250.480.480.480.480.48-0.83%204,532
Nov 24, 20250.480.480.480.480.480.42%135,047
Nov 21, 20250.470.480.470.480.480.42%173,403
Nov 20, 20250.490.490.480.480.48-1.24%187,299
Nov 19, 20250.480.480.470.480.481.26%445,801
Nov 18, 20250.470.480.460.480.482.14%184,911
Nov 17, 20250.480.480.460.470.47-0.85%483,540
Nov 14, 20250.480.490.470.470.47-1.05%633,716
Nov 13, 20250.480.480.470.480.480.42%102,230
Nov 12, 20250.470.480.460.470.471.50%250,868
Nov 11, 20250.460.470.460.470.472.64%167,607
Nov 10, 20250.460.460.460.460.46-0.44%182,295
Nov 7, 20250.460.470.460.460.46-1.08%165,788
Nov 6, 20250.460.460.460.460.46-88,005
Nov 5, 20250.460.470.460.460.46-85,774
Nov 4, 20250.460.460.460.460.460.43%109,289
Nov 3, 20250.460.470.460.460.461.32%61,082
Oct 31, 20250.460.460.450.450.45-1.09%326,238
Oct 30, 20250.470.470.460.460.46-1.08%91,152
Oct 29, 20250.460.460.450.460.461.31%154,475
Oct 28, 20250.470.470.460.460.46-2.14%287,076
Oct 27, 20250.480.480.470.470.47-1.06%134,673
Oct 24, 20250.470.480.460.470.471.50%296,171
Oct 23, 20250.470.480.470.470.47-1.48%278,394
Oct 22, 20250.450.470.450.470.474.42%1,632,239
Oct 21, 20250.450.460.450.450.450.67%196,853
Oct 20, 20250.450.460.450.450.45-0.44%187,415
Oct 17, 20250.450.460.440.450.45-1.09%268,388
Oct 16, 20250.460.460.450.460.460.88%159,494
Oct 15, 20250.460.460.450.450.45-0.88%115,953
Oct 14, 20250.460.460.450.460.46-0.65%256,131
Oct 13, 20250.460.470.460.460.46-1.08%232,742
Oct 10, 20250.470.470.470.470.47-0.85%188,524
Oct 9, 20250.470.480.470.470.471.08%457,506
Oct 8, 20250.460.470.460.460.46-0.64%273,722
Oct 7, 20250.470.470.470.470.47-0.21%184,673
Oct 6, 20250.470.470.470.470.47-0.64%161,466
Oct 3, 20250.470.470.470.470.470.86%294,012
Oct 2, 20250.470.470.470.470.47-0.21%191,424
Oct 1, 20250.470.470.470.470.470.21%157,834
Sep 30, 20250.480.480.470.470.47-0.85%240,035
Sep 29, 20250.470.480.470.470.47-205,371
Sep 26, 20250.460.480.460.470.471.73%623,479
Sep 25, 20250.470.470.460.460.46-1.07%254,736
Sep 24, 20250.470.470.470.470.47-0.64%121,518
Sep 23, 20250.480.480.470.470.47-0.63%233,718
Sep 22, 20250.480.490.470.470.47-1.25%369,876
Sep 19, 20250.470.480.470.480.482.78%238,748
Sep 18, 20250.480.480.460.470.47-3.51%651,001
Sep 17, 20250.490.490.480.480.48-0.21%286,749
Sep 16, 20250.480.490.480.490.490.83%472,598
Sep 15, 20250.480.480.480.480.481.26%155,537
Sep 12, 20250.480.480.470.480.48-1.25%350,969
Sep 11, 20250.480.480.480.480.480.63%180,657
Sep 10, 20250.480.480.480.480.48-0.83%175,909
Sep 9, 20250.480.480.480.480.480.42%140,628
Sep 8, 20250.490.490.480.480.48-1.23%562,524
Sep 5, 20250.480.490.480.490.491.25%459,225
Sep 4, 20250.470.490.470.480.481.69%570,086
Sep 3, 20250.470.470.470.470.471.07%298,681
Sep 2, 20250.490.490.460.470.47-4.11%702,988
Sep 1, 20250.490.500.490.490.49-318,742
Aug 29, 20250.510.510.480.490.49-5.25%1,551,907
Aug 28, 20250.520.520.510.510.51-0.77%454,420
Aug 27, 20250.530.530.510.520.52-1.89%880,759
Aug 26, 20250.520.530.500.530.530.76%1,869,302
Aug 25, 20250.510.540.510.520.524.80%3,717,781
Aug 22, 20250.450.510.450.500.5012.61%7,839,427
Aug 21, 20250.420.440.420.440.446.47%2,190,522
Aug 20, 20250.420.420.420.420.42-0.71%261,468
Aug 19, 20250.420.420.420.420.42-173,455
Aug 18, 20250.420.420.420.420.42-92,780
Aug 14, 20250.420.420.420.420.420.96%146,082
Aug 13, 20250.420.420.410.420.42-0.72%249,760
Aug 12, 20250.410.420.410.420.421.21%217,527
Aug 11, 20250.420.420.410.410.41-0.48%241,290
Aug 8, 20250.420.420.420.420.42-0.95%185,478
Aug 7, 20250.420.420.410.420.420.48%113,228
Aug 6, 20250.420.420.410.420.42-149,311
Aug 5, 20250.410.420.410.420.421.21%413,091
Aug 4, 20250.410.420.410.410.41-0.24%266,095
Aug 1, 20250.400.410.400.410.411.47%519,065
Jul 31, 20250.410.410.410.410.41-1.45%173,199
Jul 30, 20250.410.420.410.410.41-0.24%85,607
Jul 29, 20250.410.420.410.420.420.24%83,709
Jul 28, 20250.420.420.410.410.41-0.96%232,296
Jul 25, 20250.420.420.410.420.420.48%278,921
Jul 24, 20250.420.420.410.420.420.73%281,375
Jul 23, 20250.410.420.410.410.410.98%265,391
Jul 22, 20250.410.410.410.410.41-0.49%48,113
Jul 21, 20250.410.410.410.410.410.49%198,061
Jul 18, 20250.410.410.410.410.410.49%352,750