F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. (FRA:3S0)
Germany
· Delayed Price · Currency is EUR 9.58
+0.05 (0.52%)
Last updated: Dec 4, 2025, 8:07 AM CET
FRA:3S0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% | - |
| Dec 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.52% | - |
| Dec 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% | - |
| Dec 2, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% | - |
| Dec 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 3.33% | - |
| Nov 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% | - |
| Nov 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.78% | - |
| Nov 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 5.16% | - |
| Nov 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.72% | - |
| Nov 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.76% | - |
| Nov 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.76% | - |
| Nov 19, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% | - |
| Nov 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.05% | - |
| Nov 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.18 | -0.31% | - |
| Nov 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.21 | -0.21% | - |
| Nov 12, 2025 | 9.43 | 9.63 | 9.43 | 9.63 | 9.23 | 3.66% | 426 |
| Nov 11, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 8.90 | 0.11% | - |
| Nov 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.89 | 0.11% | - |
| Nov 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 8.88 | -0.11% | - |
| Nov 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.89 | 0.32% | - |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.86 | -0.54% | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.91 | -3.73% | - |
| Nov 3, 2025 | 9.37 | 9.66 | 9.37 | 9.66 | 9.26 | 3.09% | 3,272 |
| Oct 31, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 8.98 | 0.32% | - |
| Oct 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.95 | -1.37% | - |
| Oct 29, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.07 | -1.25% | - |
| Oct 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.19 | -0.21% | - |
| Oct 27, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.21 | -1.84% | - |
| Oct 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.38 | 0.31% | - |
| Oct 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.35 | 1.88% | - |
| Oct 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.18 | 1.16% | - |
| Oct 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.07 | -1.56% | - |
| Oct 20, 2025 | 9.41 | 9.62 | 9.41 | 9.62 | 9.22 | 1.26% | 300 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.10 | 1.50% | - |
| Oct 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 8.97 | -3.21% | - |
| Oct 15, 2025 | 9.46 | 9.67 | 9.46 | 9.67 | 9.27 | 1.68% | 525 |
| Oct 14, 2025 | 9.46 | 9.51 | 9.46 | 9.51 | 9.11 | -0.21% | 82 |
| Oct 13, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.13 | -2.46% | - |
| Oct 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.36 | 0.21% | - |
| Oct 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.34 | -3.08% | - |
| Oct 8, 2025 | 9.72 | 10.06 | 9.72 | 10.06 | 9.64 | 3.18% | 2,083 |
| Oct 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.34 | 0.41% | - |
| Oct 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.30 | 1.15% | - |
| Oct 3, 2025 | 9.35 | 9.60 | 9.35 | 9.60 | 9.20 | 5.26% | 82 |
| Oct 2, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.74 | -0.65% | - |
| Oct 1, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.80 | -0.97% | - |
| Sep 30, 2025 | 9.06 | 9.27 | 9.06 | 9.27 | 8.88 | -0.96% | 560 |
| Sep 29, 2025 | 8.93 | 9.36 | 8.93 | 9.36 | 8.97 | 5.05% | 200 |
| Sep 26, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.54 | -0.78% | - |
| Sep 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.61 | -0.77% | - |
| Sep 24, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | 8.67 | 1.80% | 10 |
| Sep 23, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.52 | -1.66% | - |
| Sep 22, 2025 | 8.96 | 9.04 | 8.96 | 9.04 | 8.66 | 1.23% | 100 |
| Sep 19, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.56 | 0.68% | - |
| Sep 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.50 | -1.99% | - |
| Sep 17, 2025 | 8.91 | 9.05 | 8.91 | 9.05 | 8.67 | -0.55% | 200 |
| Sep 16, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 8.72 | 2.94% | 4,445 |
| Sep 15, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.47 | -0.45% | - |
| Sep 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.51 | 2.07% | - |
| Sep 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.34 | -1.47% | - |
| Sep 10, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.46 | -0.90% | - |
| Sep 9, 2025 | 8.81 | 8.91 | 8.81 | 8.91 | 8.54 | 1.60% | 30 |
| Sep 8, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.40 | 1.04% | - |
| Sep 5, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.32 | 2.97% | - |
| Sep 4, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.08 | -2.54% | - |
| Sep 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.29 | -0.92% | 50 |
| Sep 2, 2025 | 8.65 | 8.73 | 8.65 | 8.73 | 8.37 | 0.92% | 588 |
| Sep 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.29 | - | - |
| Aug 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.29 | -0.69% | - |
| Aug 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.35 | -2.35% | - |
| Aug 27, 2025 | 8.76 | 8.92 | 8.76 | 8.92 | 8.55 | 1.71% | 1,500 |
| Aug 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.40 | 0.34% | - |
| Aug 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.38 | 1.04% | - |
| Aug 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.29 | - | - |
| Aug 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.29 | 0.70% | - |
| Aug 20, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.23 | - | - |
| Aug 19, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.23 | -0.46% | - |
| Aug 18, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.27 | 0.70% | - |
| Aug 15, 2025 | 8.59 | 8.59 | 8.57 | 8.57 | 8.21 | -1.27% | 20 |
| Aug 14, 2025 | 8.51 | 8.68 | 8.51 | 8.68 | 8.32 | 0.23% | 30 |
| Aug 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.30 | 1.17% | - |
| Aug 12, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.20 | -1.50% | - |
| Aug 11, 2025 | 8.42 | 8.72 | 8.42 | 8.69 | 8.33 | 4.45% | 3,058 |
| Aug 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 7.97 | 0.60% | - |
| Aug 7, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 7.92 | -4.17% | - |
| Aug 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.27 | -3.47% | - |
| Aug 5, 2025 | 8.55 | 8.94 | 8.55 | 8.94 | 8.57 | 5.18% | 43 |
| Aug 4, 2025 | 8.43 | 8.50 | 8.43 | 8.50 | 8.15 | -1.85% | 300 |
| Aug 1, 2025 | 8.44 | 8.66 | 8.44 | 8.66 | 8.30 | 3.22% | 579 |
| Jul 31, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.04 | -1.64% | - |
| Jul 30, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.17 | -4.26% | - |
| Jul 29, 2025 | 8.49 | 8.91 | 8.49 | 8.91 | 8.54 | 2.77% | 1,843 |
| Jul 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.31 | -1.48% | - |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.43 | -10.84% | 867 |
| Jul 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.46 | 0.71% | - |
| Jul 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.39 | 1.66% | - |
| Jul 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.24 | -0.10% | - |
| Jul 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.25 | -4.64% | - |