Fiera Milano S.p.A. (FRA:FM3)
Germany
· Delayed Price · Currency is EUR 7.83
-0.27 (-3.33%)
At close: Dec 5, 2025
Fiera Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.79 | 8.10 | 7.79 | 8.10 | 8.10 | 1.00% | 250 |
| Dec 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% | - |
| Dec 2, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.33% | - |
| Dec 1, 2025 | 7.88 | 8.17 | 7.88 | 8.17 | 8.17 | 3.68% | 561 |
| Nov 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.68% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% | - |
| Nov 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |
| Nov 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Nov 24, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.91% | - |
| Nov 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -5.08% | - |
| Nov 20, 2025 | 7.61 | 8.07 | 7.61 | 8.07 | 8.07 | 4.13% | 520 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.00% | - |
| Nov 18, 2025 | 7.67 | 7.99 | 7.67 | 7.99 | 7.99 | 12.06% | 540 |
| Nov 17, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | - |
| Nov 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -3.70% | - |
| Nov 13, 2025 | 7.54 | 7.55 | 7.29 | 7.29 | 7.29 | -3.83% | 1,040 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% | - |
| Nov 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.19% | - |
| Nov 10, 2025 | 7.16 | 7.88 | 7.16 | 7.88 | 7.88 | 2.87% | 778 |
| Nov 7, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.42% | - |
| Nov 6, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.97% | - |
| Nov 5, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.17% | - |
| Nov 4, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.72% | - |
| Nov 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.04% | - |
| Oct 31, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% | - |
| Oct 30, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.39% | - |
| Oct 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% | - |
| Oct 28, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% | - |
| Oct 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3.70% | - |
| Oct 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | - |
| Oct 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% | - |
| Oct 21, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.84% | - |
| Oct 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | - |
| Oct 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% | - |
| Oct 16, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Oct 15, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.32% | - |
| Oct 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | - |
| Oct 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.97% | - |
| Oct 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.84% | - |
| Oct 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.42% | - |
| Oct 7, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 6, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.81% | - |
| Oct 3, 2025 | 7.02 | 7.48 | 7.02 | 7.48 | 7.48 | 4.76% | 598 |
| Oct 2, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.28% | - |
| Oct 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | - |
| Sep 30, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.28% | - |
| Sep 29, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | - |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.99% | - |
| Sep 25, 2025 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | -0.70% | - |
| Sep 24, 2025 | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | -1.65% | - |
| Sep 23, 2025 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 2.83% | - |
| Sep 22, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | -0.84% | - |
| Sep 19, 2025 | 7.01 | 7.12 | 7.01 | 7.12 | 7.12 | -0.70% | - |
| Sep 18, 2025 | 6.97 | 7.17 | 6.97 | 7.17 | 7.17 | 1.41% | - |
| Sep 17, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.39% | - |
| Sep 16, 2025 | 7.19 | 7.19 | 7.17 | 7.17 | 7.17 | -1.78% | - |
| Sep 15, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 7.20% | - |
| Sep 12, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% | - |
| Sep 11, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Sep 10, 2025 | 6.79 | 6.99 | 6.79 | 6.95 | 6.95 | 1.16% | - |
| Sep 9, 2025 | 6.72 | 6.87 | 6.72 | 6.87 | 6.87 | 0.44% | - |
| Sep 8, 2025 | 6.64 | 6.84 | 6.64 | 6.84 | 6.84 | 2.40% | - |
| Sep 5, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.52% | - |
| Sep 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% | - |
| Sep 3, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.34% | - |
| Sep 2, 2025 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | - | - |
| Sep 1, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.17% | - |
| Aug 29, 2025 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 1.46% | - |
| Aug 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Aug 27, 2025 | 6.73 | 6.95 | 6.73 | 6.95 | 6.95 | 1.76% | - |
| Aug 26, 2025 | 6.73 | 6.83 | 6.73 | 6.83 | 6.83 | 1.04% | - |
| Aug 25, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Aug 22, 2025 | 6.77 | 6.90 | 6.77 | 6.86 | 6.86 | -1.15% | - |
| Aug 21, 2025 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 2.51% | - |
| Aug 20, 2025 | 6.72 | 6.77 | 6.72 | 6.77 | 6.77 | -1.02% | - |
| Aug 19, 2025 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | - | - |
| Aug 18, 2025 | 6.56 | 6.84 | 6.56 | 6.84 | 6.84 | 1.63% | - |
| Aug 15, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% | - |
| Aug 14, 2025 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | -0.59% | - |
| Aug 13, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.61% | - |
| Aug 12, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 0.74% | - |
| Aug 11, 2025 | 6.84 | 6.84 | 6.79 | 6.79 | 6.79 | -0.44% | - |
| Aug 8, 2025 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | 4.60% | - |
| Aug 7, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.91% | - |
| Aug 6, 2025 | 6.47 | 6.58 | 6.47 | 6.58 | 6.58 | 2.17% | - |
| Aug 5, 2025 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 0.47% | - |
| Aug 4, 2025 | 6.23 | 6.41 | 6.23 | 6.41 | 6.41 | 0.63% | - |
| Aug 1, 2025 | 6.04 | 6.37 | 6.04 | 6.37 | 6.37 | 4.26% | - |
| Jul 31, 2025 | 5.91 | 6.37 | 5.91 | 6.11 | 6.11 | 3.21% | 838 |
| Jul 30, 2025 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 5.34% | - |
| Jul 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.75% | - |
| Jul 28, 2025 | 5.62 | 5.72 | 5.62 | 5.72 | 5.72 | 0.18% | - |
| Jul 25, 2025 | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | -2.73% | - |
| Jul 24, 2025 | 5.78 | 5.87 | 5.78 | 5.87 | 5.87 | 2.09% | - |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.54% | - |
| Jul 22, 2025 | 5.68 | 5.84 | 5.68 | 5.84 | 5.84 | 0.69% | - |
| Jul 21, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | -0.17% | - |
| Jul 18, 2025 | 5.73 | 5.83 | 5.73 | 5.81 | 5.81 | -0.34% | - |