FNM S.p.A. (FRA:8FN)
Germany
· Delayed Price · Currency is EUR 0.408
-0.003 (-0.73%)
At close: Dec 4, 2025
FNM S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | - |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | - |
| Nov 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Nov 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Nov 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Nov 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.46% | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | - |
| Nov 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Nov 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.72% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.04% | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.24% | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.25% | - |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.45% | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Oct 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.69% | - |
| Oct 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.09% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.77% | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.80% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.55% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.02% | - |
| Oct 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | - |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.98% | - |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.24% | - |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.74% | - |
| Oct 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.25% | - |
| Oct 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | - |
| Oct 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Oct 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -7.29% | - |
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.81% | 10 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.99% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.72% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.19% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.01% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.24% | - |
| Sep 15, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.65% | - |
| Sep 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.72% | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.49% | - |
| Sep 10, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 6.43% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -18.08% | - |
| Sep 5, 2025 | 0.42 | 0.52 | 0.42 | 0.52 | 0.52 | 26.21% | 10 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | - |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.68% | - |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.95% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.14% | - |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -16.13% | - |
| Aug 26, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | 26.82% | 4,098 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 14.58% | - |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.56% | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | - |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.84% | - |
| Aug 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | - |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.11% | - |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.25% | - |
| Aug 6, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 1.31% | - |
| Aug 5, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 0.26% | - |
| Aug 4, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 9.20% | - |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | - |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.57% | - |
| Jul 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.58% | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.29% | - |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 10.03% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.58% | - |