Fae Technology S.P.A FAE
MIL · Italy · Electronic Technology
€3.94+0.02 (+0.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.94 | +0.51% | €3.91 | €3.96 | €3.89 | 8.24K |
| 2026-09-30 | €3.92 | +0.77% | €3.90 | €3.92 | €3.85 | 16.99K |
| 2026-09-29 | €3.89 | -0.51% | €3.90 | €3.93 | €3.87 | 26.14K |
| 2026-09-28 | €3.91 | -0.51% | €3.90 | €3.91 | €3.85 | 13.88K |
| 2026-09-25 | €3.93 | -0.25% | €3.91 | €3.99 | €3.90 | 23.62K |
| 2026-09-24 | €3.94 | -0.76% | €3.90 | €3.96 | €3.89 | 3.59K |
| 2026-09-23 | €3.97 | +0.51% | €3.95 | €3.97 | €3.92 | 2.72K |
| 2026-09-22 | €3.95 | -1.74% | €4.08 | €4.08 | €3.92 | 29.14K |
| 2026-09-21 | €4.02 | +1.26% | €4.00 | €4.06 | €4.00 | 11.40K |
| 2026-09-18 | €3.97 | -0.25% | €3.99 | €4.06 | €3.95 | 82.94K |
| 2026-09-17 | €3.98 | +0.76% | €3.94 | €3.98 | €3.94 | 33.48K |
| 2026-09-16 | €3.95 | 0.00% | €3.94 | €3.96 | €3.92 | 22.02K |
| 2026-09-15 | €3.95 | +0.51% | €3.90 | €3.95 | €3.90 | 2.25K |
| 2026-09-14 | €3.93 | 0.00% | €3.94 | €3.96 | €3.83 | 32.17K |
| 2026-09-11 | €3.93 | +0.51% | €3.94 | €3.95 | €3.90 | 8.32K |
| 2026-09-10 | €3.91 | +1.30% | €3.87 | €3.92 | €3.80 | 35.16K |
| 2026-09-09 | €3.86 | +1.58% | €3.84 | €3.86 | €3.70 | 17.88K |
| 2026-09-08 | €3.80 | 0.00% | €3.83 | €3.83 | €3.80 | 3.76K |
| 2026-09-07 | €3.80 | 0.00% | €3.78 | €3.81 | €3.71 | 15.45K |
| 2026-09-04 | €3.80 | +0.26% | €3.80 | €3.80 | €3.80 | 130 |
| 2026-09-03 | €3.79 | +0.80% | €3.78 | €3.80 | €3.71 | 16.46K |
| 2026-09-02 | €3.76 | +0.53% | €3.78 | €3.78 | €3.68 | 4.78K |
| 2026-09-01 | €3.74 | -2.60% | €3.84 | €3.85 | €3.74 | 10.91K |
| 2026-08-31 | €3.84 | -2.78% | €3.85 | €3.96 | €3.84 | 12.25K |
| 2026-08-28 | €3.95 | -0.75% | €3.99 | €4.02 | €3.76 | 18.11K |
| 2026-08-27 | €3.98 | 0.00% | €3.97 | €3.98 | €3.93 | 57.23K |
| 2026-08-26 | €3.98 | -1.00% | €4.08 | €4.08 | €3.91 | 24.69K |
| 2026-08-25 | €4.02 | +2.55% | €3.92 | €4.12 | €3.92 | 40.57K |
| 2026-08-24 | €3.92 | 0.00% | €3.90 | €3.99 | €3.90 | 33.78K |
| 2026-08-21 | €3.92 | +0.26% | €3.91 | €3.93 | €3.88 | 14.20K |
| 2026-08-20 | €3.91 | -0.26% | €3.90 | €3.93 | €3.84 | 13.08K |
| 2026-08-19 | €3.92 | +1.03% | €3.89 | €3.93 | €3.86 | 7.71K |
| 2026-08-18 | €3.88 | +0.52% | €3.85 | €3.88 | €3.84 | 3.61K |
| 2026-08-17 | €3.86 | -1.03% | €3.82 | €3.89 | €3.81 | 6.66K |
| 2026-08-14 | €3.90 | +1.83% | €3.91 | €3.91 | €3.83 | 2.86K |
| 2026-08-13 | €3.83 | -1.29% | €3.88 | €3.89 | €3.83 | 3.86K |
| 2026-08-12 | €3.88 | +0.52% | €3.86 | €3.88 | €3.82 | 36.23K |
| 2026-08-11 | €3.86 | 0.00% | €3.85 | €3.86 | €3.85 | 2.90K |
| 2026-08-10 | €3.86 | +4.32% | €3.79 | €3.86 | €3.76 | 17.66K |
| 2026-08-07 | €3.70 | -2.12% | €3.81 | €3.87 | €3.70 | 21.87K |
| 2026-08-06 | €3.78 | +3.28% | €3.66 | €3.89 | €3.66 | 47.43K |
| 2026-08-05 | €3.66 | -2.92% | €3.62 | €3.74 | €3.62 | 6.04K |
| 2026-08-04 | €3.77 | +1.62% | €3.71 | €3.77 | €3.66 | 18.37K |
| 2026-08-03 | €3.71 | +0.27% | €3.64 | €3.71 | €3.64 | 11.04K |
| 2026-07-31 | €3.70 | +0.27% | €3.67 | €3.71 | €3.63 | 15.26K |
| 2026-07-30 | €3.69 | -0.54% | €3.63 | €3.73 | €3.63 | 10.17K |
| 2026-07-29 | €3.71 | +0.82% | €3.70 | €3.72 | €3.65 | 25.47K |
| 2026-07-28 | €3.68 | +0.55% | €3.68 | €3.68 | €3.60 | 5.55K |
| 2026-07-27 | €3.66 | +0.83% | €3.72 | €3.72 | €3.61 | 19.68K |
| 2026-07-24 | €3.63 | -0.27% | €3.56 | €3.70 | €3.56 | 9.28K |
| 2026-07-23 | €3.64 | +2.25% | €3.58 | €3.64 | €3.53 | 14.15K |
| 2026-07-22 | €3.56 | -2.47% | €3.66 | €3.72 | €3.54 | 26.90K |
| 2026-07-21 | €3.65 | +2.53% | €3.57 | €3.65 | €3.51 | 6.00K |
| 2026-07-20 | €3.56 | +2.30% | €3.50 | €3.56 | €3.50 | 3.42K |
| 2026-07-17 | €3.48 | -2.79% | €3.62 | €3.62 | €3.48 | 9.65K |
| 2026-07-16 | €3.58 | -2.72% | €3.60 | €3.68 | €3.52 | 7.57K |
| 2026-07-15 | €3.68 | -0.54% | €3.61 | €3.71 | €3.59 | 9.15K |
| 2026-07-14 | €3.70 | -0.27% | €3.68 | €3.71 | €3.56 | 7.90K |
| 2026-07-13 | €3.71 | +0.27% | €3.70 | €3.72 | €3.70 | 3.45K |
| 2026-07-10 | €3.70 | +0.27% | €3.68 | €3.72 | €3.62 | 4.58K |
| 2026-07-09 | €3.69 | +0.82% | €3.59 | €3.72 | €3.59 | 6.35K |
| 2026-07-08 | €3.66 | -1.08% | €3.70 | €3.70 | €3.46 | 12.45K |
| 2026-07-07 | €3.70 | +2.78% | €3.55 | €3.70 | €3.53 | 22.52K |
| 2026-07-06 | €3.60 | -0.83% | €3.70 | €3.70 | €3.55 | 12.10K |
| 2026-07-03 | €3.63 | -1.89% | €3.68 | €3.75 | €3.58 | 32.40K |
| 2026-07-02 | €3.70 | +0.54% | €3.74 | €3.80 | €3.69 | 13.29K |
| 2026-07-01 | €3.68 | -4.42% | €3.86 | €3.86 | €3.67 | 19.38K |
| 2026-06-30 | €3.85 | -0.26% | €3.87 | €3.87 | €3.80 | 1.48K |
| 2026-06-29 | €3.86 | +0.78% | €3.73 | €3.88 | €3.73 | 12.70K |
| 2026-06-26 | €3.83 | -1.03% | €3.85 | €3.86 | €3.66 | 13.23K |
| 2026-06-25 | €3.87 | +2.38% | €3.76 | €3.90 | €3.76 | 83.96K |
| 2026-06-24 | €3.78 | -0.26% | €3.79 | €3.86 | €3.67 | 37.30K |
| 2026-06-23 | €3.79 | +3.55% | €3.62 | €3.79 | €3.62 | 81.14K |
| 2026-06-22 | €3.66 | +0.27% | €3.76 | €3.76 | €3.54 | 46.51K |
| 2026-06-19 | €3.65 | -3.95% | €3.77 | €3.89 | €3.54 | 71.94K |
| 2026-06-18 | €3.80 | +1.33% | €3.77 | €3.84 | €3.70 | 30.09K |
| 2026-06-17 | €3.75 | +1.35% | €3.70 | €3.83 | €3.67 | 157.87K |
| 2026-06-16 | €3.70 | -1.33% | €3.75 | €3.88 | €3.50 | 98.99K |
| 2026-06-15 | €3.75 | +10.62% | €3.44 | €3.77 | €3.43 | 91.33K |
| 2026-06-12 | €3.39 | +5.94% | €3.26 | €3.48 | €3.21 | 164.82K |
| 2026-06-11 | €3.20 | +4.23% | €3.07 | €3.23 | €3.03 | 43.14K |
| 2026-06-10 | €3.07 | -1.60% | €3.15 | €3.15 | €2.96 | 38.13K |
| 2026-06-09 | €3.12 | -2.80% | €3.24 | €3.36 | €3.12 | 78.10K |
| 2026-06-08 | €3.21 | +5.94% | €3.03 | €3.21 | €3.03 | 62.37K |
| 2026-06-05 | €3.03 | +3.06% | €2.94 | €3.03 | €2.92 | 35.42K |
| 2026-06-04 | €2.94 | -0.68% | €2.99 | €3.03 | €2.93 | 28.49K |
| 2026-06-03 | €2.96 | +2.42% | €2.92 | €3.03 | €2.91 | 47.21K |
| 2026-06-02 | €2.89 | +0.35% | €2.90 | €2.90 | €2.85 | 4.18K |
| 2026-06-01 | €2.88 | +0.35% | €2.91 | €2.91 | €2.86 | 9.22K |
| 2026-05-29 | €2.87 | -0.35% | €2.90 | €2.90 | €2.81 | 20.40K |