Franchi Umberto Marmi S.p.A. (BIT:FUM)
Italy
· Delayed Price · Currency is EUR 3.770
-0.060 (-1.57%)
At close: Dec 5, 2025
Franchi Umberto Marmi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -1.57% | 12,300 |
| Dec 4, 2025 | 3.82 | 3.85 | 3.82 | 3.83 | 3.83 | -0.26% | 5,400 |
| Dec 3, 2025 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 3.78% | 4,400 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 1,000 |
| Dec 1, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | -1.59% | 4,800 |
| Nov 28, 2025 | 3.79 | 3.79 | 3.72 | 3.78 | 3.78 | 0.80% | 2,800 |
| Nov 27, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 2.46% | 1,600 |
| Nov 26, 2025 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -1.35% | 2,800 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | 0.54% | 2,100 |
| Nov 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 1,200 |
| Nov 21, 2025 | 3.56 | 3.80 | 3.56 | 3.69 | 3.69 | 2.50% | 15,000 |
| Nov 20, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 0.28% | 1,500 |
| Nov 19, 2025 | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | -1.37% | 7,000 |
| Nov 18, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | -0.27% | 4,000 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -0.82% | 12,700 |
| Nov 14, 2025 | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -2.65% | 6,600 |
| Nov 13, 2025 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 6,700 |
| Nov 12, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | - | 2,000 |
| Nov 11, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | -0.52% | 4,000 |
| Nov 10, 2025 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | 1.87% | 4,300 |
| Nov 7, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -1.58% | 6,900 |
| Nov 6, 2025 | 3.81 | 3.82 | 3.72 | 3.80 | 3.80 | 0.53% | 5,900 |
| Nov 5, 2025 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 16,200 |
| Nov 4, 2025 | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | 1,700 |
| Nov 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 2,900 |
| Oct 31, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.52% | 1,800 |
| Oct 30, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 1.57% | 1,900 |
| Oct 29, 2025 | 3.83 | 3.84 | 3.79 | 3.81 | 3.81 | 0.53% | 4,200 |
| Oct 28, 2025 | 3.80 | 3.89 | 3.78 | 3.79 | 3.79 | -1.30% | 20,100 |
| Oct 27, 2025 | 3.96 | 4.00 | 3.80 | 3.84 | 3.84 | -2.29% | 21,100 |
| Oct 24, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 0.26% | 3,200 |
| Oct 23, 2025 | 3.94 | 3.94 | 3.87 | 3.92 | 3.92 | -0.25% | 4,600 |
| Oct 22, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | -0.76% | 2,300 |
| Oct 21, 2025 | 3.95 | 3.96 | 3.86 | 3.96 | 3.96 | 0.76% | 5,900 |
| Oct 20, 2025 | 3.92 | 3.94 | 3.90 | 3.93 | 3.93 | 1.81% | 4,400 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | 800 |
| Oct 16, 2025 | 3.84 | 3.84 | 3.81 | 3.81 | 3.81 | -0.78% | 1,800 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | 3,400 |
| Oct 14, 2025 | 3.92 | 3.92 | 3.77 | 3.83 | 3.83 | -0.78% | 34,500 |
| Oct 13, 2025 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | 0.52% | 2,700 |
| Oct 10, 2025 | 3.94 | 3.95 | 3.76 | 3.84 | 3.84 | -1.29% | 31,800 |
| Oct 9, 2025 | 3.84 | 4.05 | 3.81 | 3.89 | 3.89 | 2.37% | 36,900 |
| Oct 8, 2025 | 3.78 | 3.88 | 3.76 | 3.80 | 3.80 | 1.33% | 33,300 |
| Oct 7, 2025 | 3.87 | 3.89 | 3.75 | 3.75 | 3.75 | -2.09% | 14,100 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.67 | 3.83 | 3.83 | -4.01% | 69,700 |
| Oct 3, 2025 | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | -1.24% | 11,700 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.02 | 4.04 | 4.04 | -1.22% | 5,200 |
| Oct 1, 2025 | 4.05 | 4.26 | 4.04 | 4.09 | 4.09 | 1.24% | 13,000 |
| Sep 30, 2025 | 4.09 | 4.12 | 4.03 | 4.04 | 4.04 | -1.46% | 4,000 |
| Sep 29, 2025 | 4.08 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 6,900 |
| Sep 26, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 1.23% | 600 |
| Sep 25, 2025 | 4.00 | 4.20 | 4.00 | 4.06 | 4.06 | 2.53% | 11,600 |
| Sep 24, 2025 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | - | 3,300 |
| Sep 23, 2025 | 3.98 | 4.04 | 3.96 | 3.96 | 3.96 | -0.50% | 3,800 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 0.51% | 1,000 |
| Sep 19, 2025 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -2.22% | 5,800 |
| Sep 18, 2025 | 4.02 | 4.05 | 3.97 | 4.05 | 4.05 | - | 7,200 |
| Sep 17, 2025 | 4.04 | 4.05 | 4.00 | 4.05 | 4.05 | 0.25% | 7,500 |
| Sep 16, 2025 | 4.05 | 4.06 | 4.04 | 4.04 | 4.04 | -0.25% | 3,600 |
| Sep 15, 2025 | 4.08 | 4.10 | 4.05 | 4.05 | 4.05 | -0.25% | 3,400 |
| Sep 12, 2025 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | 0.25% | 3,200 |
| Sep 11, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.49% | 2,300 |
| Sep 10, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -0.73% | 1,700 |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,300 |
| Sep 8, 2025 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 0.74% | 3,900 |
| Sep 5, 2025 | 4.12 | 4.12 | 4.02 | 4.07 | 4.07 | -1.45% | 2,400 |
| Sep 4, 2025 | 4.10 | 4.13 | 4.07 | 4.13 | 4.13 | -0.24% | 4,500 |
| Sep 3, 2025 | 4.06 | 4.14 | 4.01 | 4.14 | 4.14 | 0.49% | 8,000 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.09 | 4.12 | 4.12 | -0.72% | 4,500 |
| Sep 1, 2025 | 4.20 | 4.21 | 4.15 | 4.15 | 4.15 | - | 6,800 |
| Aug 29, 2025 | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | - | 3,600 |
| Aug 28, 2025 | 4.20 | 4.21 | 4.15 | 4.15 | 4.15 | - | 4,900 |
| Aug 27, 2025 | 4.16 | 4.16 | 4.09 | 4.15 | 4.15 | -0.24% | 6,600 |
| Aug 26, 2025 | 4.17 | 4.22 | 4.14 | 4.16 | 4.16 | -0.48% | 4,300 |
| Aug 25, 2025 | 4.24 | 4.32 | 4.10 | 4.18 | 4.18 | -1.88% | 17,900 |
| Aug 22, 2025 | 4.28 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 5,000 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | 600 |
| Aug 20, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 0.93% | 1,000 |
| Aug 19, 2025 | 4.36 | 4.38 | 4.32 | 4.32 | 4.32 | - | 11,500 |
| Aug 18, 2025 | 4.35 | 4.38 | 4.32 | 4.32 | 4.32 | - | 1,700 |
| Aug 14, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 1,700 |
| Aug 13, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 19,000 |
| Aug 12, 2025 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | - | 1,900 |
| Aug 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Aug 7, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 1,700 |
| Aug 6, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 0.45% | 300 |
| Aug 5, 2025 | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -0.89% | 3,000 |
| Aug 4, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | 100 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 900 |
| Jul 31, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 1.62% | 2,200 |
| Jul 30, 2025 | 4.29 | 4.36 | 4.29 | 4.31 | 4.31 | -0.23% | 2,400 |
| Jul 29, 2025 | 4.47 | 4.48 | 4.16 | 4.32 | 4.32 | -3.57% | 15,300 |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | 400 |
| Jul 25, 2025 | 4.44 | 4.47 | 4.39 | 4.47 | 4.47 | -0.45% | 4,100 |
| Jul 24, 2025 | 4.44 | 4.49 | 4.39 | 4.49 | 4.49 | 1.13% | 1,100 |
| Jul 23, 2025 | 4.44 | 4.44 | 4.41 | 4.44 | 4.44 | 0.68% | 2,500 |
| Jul 22, 2025 | 4.40 | 4.49 | 4.40 | 4.41 | 4.41 | -0.90% | 2,900 |
| Jul 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,300 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -1.11% | 600 |