F.I.L.A. - Fabbrica Italiana Lapis ed Affini S.p.A. FILA
MIL · Italy · Producer Manufacturing
€10.47-0.05 (-0.48%)
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 | €10.47 | -0.48% | €10.56 | €10.56 | €10.39 | 120.74K |
| 2026-09-30 | €10.52 | -0.38% | €10.70 | €10.70 | €10.50 | 119.24K |
| 2026-09-29 | €10.56 | -1.40% | €10.78 | €10.85 | €10.56 | 181.03K |
| 2026-09-28 | €10.71 | -0.19% | €10.80 | €10.93 | €10.69 | 222.54K |
| 2026-09-25 | €10.73 | -0.28% | €10.82 | €10.82 | €10.70 | 88.71K |
| 2026-09-24 | €10.76 | 0.00% | €10.72 | €10.86 | €10.64 | 148.74K |
| 2026-09-23 | €10.76 | +1.03% | €10.66 | €10.79 | €10.65 | 162.66K |
| 2026-09-22 | €10.65 | +0.66% | €10.60 | €10.73 | €10.50 | 82.60K |
| 2026-09-21 | €10.58 | -0.47% | €10.65 | €10.66 | €10.52 | 67.39K |
| 2026-09-18 | €10.63 | -1.02% | €10.77 | €10.77 | €10.55 | 144.09K |
| 2026-09-17 | €10.74 | -0.46% | €10.70 | €10.85 | €10.70 | 183.44K |
| 2026-09-16 | €10.79 | +2.08% | €10.63 | €10.81 | €10.50 | 150.87K |
| 2026-09-15 | €10.57 | +0.57% | €10.50 | €10.60 | €10.43 | 109.59K |
| 2026-09-14 | €10.51 | +0.57% | €10.35 | €10.51 | €10.35 | 137.73K |
| 2026-09-11 | €10.45 | +1.95% | €10.38 | €10.48 | €10.28 | 100.25K |
| 2026-09-10 | €10.25 | -0.77% | €10.45 | €10.47 | €10.25 | 154.17K |
| 2026-09-09 | €10.33 | +0.68% | €10.18 | €10.39 | €10.15 | 119.48K |
| 2026-09-08 | €10.26 | -0.48% | €10.35 | €10.35 | €10.22 | 94.65K |
| 2026-09-07 | €10.31 | -2.00% | €10.50 | €10.52 | €10.29 | 66.94K |
| 2026-09-04 | €10.52 | +1.15% | €10.40 | €10.58 | €10.28 | 107.70K |
| 2026-09-03 | €10.40 | +0.68% | €10.33 | €10.43 | €10.19 | 115.89K |
| 2026-09-02 | €10.33 | -1.15% | €10.45 | €10.45 | €10.22 | 120.79K |
| 2026-09-01 | €10.45 | +0.87% | €10.40 | €10.53 | €10.40 | 194.62K |
| 2026-08-31 | €10.36 | +0.10% | €10.48 | €10.48 | €10.22 | 1.41M |
| 2026-08-28 | €10.35 | -0.58% | €10.41 | €10.46 | €10.30 | 152.42K |
| 2026-08-27 | €10.41 | -1.33% | €10.46 | €10.55 | €10.35 | 89.05K |
| 2026-08-26 | €10.55 | +0.76% | €10.40 | €10.59 | €10.39 | 108.98K |
| 2026-08-25 | €10.47 | +0.58% | €10.45 | €10.47 | €10.37 | 72.89K |
| 2026-08-24 | €10.41 | -1.14% | €10.53 | €10.54 | €10.39 | 61.32K |
| 2026-08-21 | €10.53 | +0.96% | €10.50 | €10.56 | €10.38 | 71.13K |
| 2026-08-20 | €10.43 | +1.56% | €10.17 | €10.45 | €10.17 | 79.57K |
| 2026-08-19 | €10.27 | +1.58% | €10.24 | €10.37 | €10.07 | 104.27K |
| 2026-08-18 | €10.11 | -1.65% | €10.31 | €10.31 | €10.08 | 170.32K |
| 2026-08-17 | €10.28 | -0.96% | €10.37 | €10.37 | €10.18 | 153.11K |
| 2026-08-14 | €10.38 | -2.99% | €10.79 | €10.79 | €10.38 | 150.35K |
| 2026-08-13 | €10.70 | -0.47% | €10.86 | €10.86 | €10.43 | 933.22K |
| 2026-08-12 | €10.75 | -0.92% | €10.87 | €10.93 | €10.69 | 245.90K |
| 2026-08-11 | €10.85 | -0.55% | €10.90 | €10.90 | €10.62 | 444.84K |
| 2026-08-10 | €10.91 | +8.13% | €10.10 | €10.96 | €10.07 | 1.27M |
| 2026-08-07 | €10.09 | +2.33% | €9.90 | €10.10 | €9.44 | 622.35K |
| 2026-08-06 | €9.86 | +3.19% | €9.65 | €10.11 | €9.41 | 855.23K |
| 2026-08-05 | €9.56 | -0.10% | €9.58 | €9.66 | €9.51 | 162.32K |
| 2026-08-04 | €9.56 | +0.16% | €9.50 | €9.60 | €9.41 | 97.62K |
| 2026-08-03 | €9.55 | +1.98% | €9.40 | €9.60 | €9.36 | 127.63K |
| 2026-07-31 | €9.36 | -0.95% | €9.52 | €9.53 | €9.31 | 63.54K |
| 2026-07-30 | €9.45 | +1.18% | €9.47 | €9.56 | €9.27 | 95.52K |
| 2026-07-29 | €9.35 | +1.58% | €9.23 | €9.53 | €9.23 | 189.99K |
| 2026-07-28 | €9.20 | +1.77% | €9.09 | €9.23 | €9.06 | 77.97K |
| 2026-07-27 | €9.04 | +0.61% | €9.00 | €9.10 | €8.99 | 64.02K |
| 2026-07-24 | €8.98 | +0.45% | €8.84 | €9.03 | €8.84 | 60.59K |
| 2026-07-23 | €8.94 | -1.97% | €9.12 | €9.12 | €8.85 | 120.65K |
| 2026-07-22 | €9.13 | +1.16% | €9.02 | €9.18 | €8.97 | 80.86K |
| 2026-07-21 | €9.02 | +1.69% | €8.86 | €9.02 | €8.81 | 99.23K |
| 2026-07-20 | €8.87 | +0.28% | €8.81 | €8.95 | €8.74 | 145.95K |
| 2026-07-17 | €8.85 | -1.28% | €9.00 | €9.00 | €8.85 | 104.75K |
| 2026-07-16 | €8.96 | -0.28% | €8.95 | €8.96 | €8.85 | 132.04K |
| 2026-07-15 | €8.98 | +0.67% | €8.93 | €9.01 | €8.87 | 118.12K |
| 2026-07-14 | €8.93 | -2.03% | €9.02 | €9.03 | €8.88 | 142.57K |
| 2026-07-13 | €9.11 | -1.57% | €9.18 | €9.24 | €9.02 | 123.77K |
| 2026-07-10 | €9.26 | +1.82% | €9.06 | €9.28 | €9.05 | 79.88K |
| 2026-07-09 | €9.09 | -1.20% | €9.16 | €9.26 | €9.07 | 77.15K |
| 2026-07-08 | €9.20 | -3.82% | €9.56 | €9.56 | €9.19 | 184.24K |
| 2026-07-07 | €9.56 | -0.05% | €9.64 | €9.66 | €9.56 | 104.66K |
| 2026-07-06 | €9.57 | -0.47% | €9.61 | €9.69 | €9.56 | 122.60K |
| 2026-07-03 | €9.61 | +3.39% | €9.30 | €9.65 | €9.30 | 236.41K |
| 2026-07-02 | €9.30 | -0.59% | €9.23 | €9.44 | €9.23 | 131.43K |
| 2026-07-01 | €9.35 | +1.68% | €9.32 | €9.43 | €9.16 | 163.16K |
| 2026-06-30 | €9.20 | +0.33% | €9.13 | €9.32 | €9.12 | 109.18K |
| 2026-06-29 | €9.17 | +0.11% | €9.16 | €9.26 | €9.16 | 71.13K |
| 2026-06-26 | €9.16 | +0.44% | €9.23 | €9.26 | €9.06 | 93.82K |
| 2026-06-25 | €9.12 | +0.05% | €9.15 | €9.27 | €9.07 | 103.03K |
| 2026-06-24 | €9.11 | -0.22% | €9.17 | €9.17 | €8.98 | 97.68K |
| 2026-06-23 | €9.14 | +0.72% | €9.05 | €9.19 | €8.97 | 82.56K |
| 2026-06-22 | €9.07 | -0.60% | €9.11 | €9.14 | €8.93 | 124.80K |
| 2026-06-19 | €9.13 | -0.65% | €9.16 | €9.23 | €9.13 | 107.83K |
| 2026-06-18 | €9.19 | +1.27% | €9.07 | €9.23 | €9.05 | 201.88K |
| 2026-06-17 | €9.07 | -3.82% | €9.40 | €9.40 | €9.02 | 589.77K |
| 2026-06-16 | €9.43 | +1.84% | €9.23 | €10.14 | €9.12 | 653.88K |
| 2026-06-15 | €9.26 | +0.87% | €9.18 | €9.35 | €9.09 | 196.50K |
| 2026-06-12 | €9.18 | +2.91% | €8.93 | €9.22 | €8.93 | 254.01K |
| 2026-06-11 | €8.92 | +2.47% | €8.77 | €9.20 | €8.71 | 319.76K |
| 2026-06-10 | €8.70 | +1.58% | €8.61 | €8.74 | €8.56 | 192.70K |
| 2026-06-09 | €8.57 | +0.71% | €8.55 | €8.73 | €8.52 | 81.80K |
| 2026-06-08 | €8.51 | +0.06% | €8.40 | €8.56 | €8.40 | 113.46K |
| 2026-06-05 | €8.51 | -0.18% | €8.52 | €8.72 | €8.51 | 63.31K |
| 2026-06-04 | €8.52 | -0.29% | €8.59 | €8.62 | €8.51 | 71.59K |
| 2026-06-03 | €8.55 | -0.64% | €8.55 | €8.67 | €8.38 | 121.99K |
| 2026-06-02 | €8.60 | -1.43% | €8.69 | €8.78 | €8.59 | 75.84K |
| 2026-06-01 | €8.73 | -1.47% | €8.84 | €8.86 | €8.68 | 104.73K |
| 2026-05-29 | €8.85 | +0.85% | €8.82 | €8.95 | €8.80 | 163.75K |