Fope S.p.A. (BIT:FPE)
Italy
· Delayed Price · Currency is EUR 37.40
0.00 (0.00%)
At close: Dec 5, 2025
Fope S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 4, 2025 | 37.00 | 40.00 | 37.00 | 37.40 | 37.40 | - | 6,250 |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 500 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 250 |
| Dec 1, 2025 | 37.60 | 38.40 | 37.00 | 38.00 | 38.00 | 2.70% | 1,750 |
| Nov 28, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | 0.54% | 500 |
| Nov 27, 2025 | 37.60 | 38.00 | 36.80 | 36.80 | 36.80 | -0.54% | 1,500 |
| Nov 26, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.60% | 1,250 |
| Nov 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 250 |
| Nov 24, 2025 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | - | 1,000 |
| Nov 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 500 |
| Nov 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 250 |
| Nov 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | 250 |
| Nov 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 14, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -2.06% | 500 |
| Nov 13, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -2.02% | 500 |
| Nov 12, 2025 | 39.60 | 40.20 | 39.60 | 39.60 | 39.60 | 0.51% | 2,500 |
| Nov 11, 2025 | 39.40 | 39.60 | 39.40 | 39.40 | 39.40 | 0.51% | 1,000 |
| Nov 10, 2025 | 40.60 | 40.60 | 39.20 | 39.20 | 39.20 | -3.45% | 1,750 |
| Nov 7, 2025 | 40.60 | 41.00 | 40.60 | 40.60 | 40.60 | 1.50% | 2,500 |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 250 |
| Oct 31, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 250 |
| Oct 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 27, 2025 | 41.00 | 41.00 | 39.40 | 39.80 | 39.80 | -1.49% | 1,500 |
| Oct 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | 500 |
| Oct 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 22, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 2.59% | 750 |
| Oct 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Oct 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | 750 |
| Oct 17, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -1.04% | 750 |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 750 |
| Oct 15, 2025 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -4.48% | 6,250 |
| Oct 14, 2025 | 39.00 | 40.20 | 38.60 | 40.20 | 40.20 | 0.50% | 1,750 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 500 |
| Oct 10, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -2.44% | 500 |
| Oct 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | 250 |
| Oct 7, 2025 | 40.80 | 41.80 | 40.40 | 41.60 | 41.60 | -0.48% | 1,500 |
| Oct 6, 2025 | 41.20 | 42.00 | 41.20 | 41.80 | 41.80 | 2.96% | 8,000 |
| Oct 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | 250 |
| Oct 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 1, 2025 | 40.20 | 42.00 | 40.20 | 41.40 | 41.40 | 2.48% | 1,500 |
| Sep 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | 250 |
| Sep 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 26, 2025 | 41.80 | 41.80 | 39.60 | 41.20 | 41.20 | -1.90% | 3,250 |
| Sep 25, 2025 | 39.40 | 42.00 | 39.40 | 42.00 | 42.00 | 7.69% | 1,250 |
| Sep 24, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 2.63% | 1,000 |
| Sep 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | 250 |
| Sep 22, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -0.53% | 500 |
| Sep 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 18, 2025 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | 1.07% | 750 |
| Sep 17, 2025 | 38.80 | 39.00 | 37.00 | 37.40 | 37.40 | -2.60% | 1,750 |
| Sep 16, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 3.78% | 500 |
| Sep 15, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -5.13% | 500 |
| Sep 12, 2025 | 38.80 | 40.00 | 38.80 | 39.00 | 39.00 | - | 1,250 |
| Sep 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 4, 2025 | 39.20 | 41.00 | 39.00 | 39.00 | 39.00 | 0.52% | 1,000 |
| Sep 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | 250 |
| Sep 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 28, 2025 | 39.80 | 41.60 | 39.80 | 39.80 | 39.80 | -3.40% | 2,250 |
| Aug 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | 500 |
| Aug 26, 2025 | 40.40 | 42.40 | 40.40 | 42.40 | 42.40 | 1.92% | 750 |
| Aug 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | 250 |
| Aug 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 20, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 19, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | 250 |
| Aug 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 250 |
| Aug 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | 500 |
| Aug 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | 250 |
| Aug 6, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - | 1,500 |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 3,000 |
| Aug 4, 2025 | 44.00 | 44.00 | 43.20 | 44.00 | 44.00 | 0.46% | 7,000 |
| Aug 1, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jul 31, 2025 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 1.39% | 750 |
| Jul 30, 2025 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | - | 1,250 |
| Jul 29, 2025 | 42.00 | 44.00 | 42.00 | 43.20 | 43.20 | 4.85% | 1,750 |
| Jul 28, 2025 | 40.80 | 42.00 | 40.80 | 41.20 | 41.20 | 3.00% | 2,500 |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 250 |
| Jul 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 23, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 1.52% | 750 |
| Jul 22, 2025 | 39.20 | 40.20 | 38.40 | 39.40 | 39.40 | -2.48% | 5,500 |
| Jul 21, 2025 | 40.20 | 40.60 | 40.20 | 40.40 | 40.40 | 1.51% | 1,000 |
| Jul 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |