FOPE S.p.A. FPE
MIL · Italy · Consumer Durables
€56.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €56.00 | 0.00% | €56.00 | €56.00 | €56.00 | 2.25K |
| 2026-09-29 | €56.00 | 0.00% | €55.00 | €56.00 | €55.00 | 3.50K |
| 2026-09-28 | €56.00 | 0.00% | €56.00 | €56.00 | €56.00 | 1.00K |
| 2026-09-25 | €56.00 | 0.00% | €55.50 | €56.00 | €55.50 | 750 |
| 2026-09-24 | €56.00 | 0.00% | €56.50 | €56.50 | €56.00 | 750 |
| 2026-09-23 | €56.00 | 0.00% | €56.00 | €56.00 | €56.00 | 500 |
| 2026-09-22 | €56.00 | 0.00% | €56.00 | €56.00 | €55.50 | 1.25K |
| 2026-09-21 | €56.00 | -0.88% | €56.50 | €56.50 | €56.00 | 750 |
| 2026-09-18 | €56.50 | 0.00% | €56.50 | €56.50 | €56.50 | 250 |
| 2026-09-17 | €56.50 | +0.89% | €55.00 | €57.00 | €54.50 | 4.25K |
| 2026-09-16 | €56.00 | +2.75% | €55.00 | €56.00 | €55.00 | 3.00K |
| 2026-09-15 | €54.50 | +0.93% | €53.50 | €54.50 | €53.50 | 750 |
| 2026-09-14 | €54.00 | 0.00% | €54.00 | €54.00 | €54.00 | 0 |
| 2026-09-11 | €54.00 | -0.92% | €53.50 | €54.00 | €53.50 | 500 |
| 2026-09-10 | €54.50 | 0.00% | €54.50 | €54.50 | €54.50 | 0 |
| 2026-09-09 | €54.50 | 0.00% | €54.50 | €54.50 | €54.50 | 250 |
| 2026-09-08 | €54.50 | +1.87% | €54.00 | €55.00 | €53.50 | 3.50K |
| 2026-09-07 | €53.50 | -0.93% | €53.50 | €54.00 | €53.50 | 1.50K |
| 2026-09-04 | €54.00 | 0.00% | €54.00 | €54.00 | €54.00 | 0 |
| 2026-09-03 | €54.00 | 0.00% | €53.50 | €54.00 | €53.50 | 2.50K |
| 2026-09-02 | €54.00 | +2.86% | €53.50 | €54.00 | €53.50 | 8.50K |
| 2026-09-01 | €52.50 | -1.87% | €53.00 | €53.50 | €52.00 | 2.00K |
| 2026-08-31 | €53.50 | 0.00% | €53.50 | €53.50 | €53.50 | 500 |
| 2026-08-28 | €53.50 | +0.94% | €53.50 | €53.50 | €53.50 | 250 |
| 2026-08-27 | €53.00 | 0.00% | €52.00 | €53.00 | €52.00 | 1.00K |
| 2026-08-26 | €53.00 | +2.91% | €51.50 | €53.00 | €51.50 | 750 |
| 2026-08-25 | €51.50 | 0.00% | €51.50 | €51.50 | €51.50 | 250 |
| 2026-08-24 | €51.50 | -0.96% | €53.00 | €53.00 | €50.50 | 1.25K |
| 2026-08-21 | €52.00 | -1.89% | €51.00 | €52.00 | €51.00 | 500 |
| 2026-08-20 | €53.00 | 0.00% | €52.00 | €53.00 | €52.00 | 1.00K |
| 2026-08-19 | €53.00 | +2.91% | €53.00 | €53.00 | €52.00 | 1.25K |
| 2026-08-18 | €51.50 | -0.96% | €51.50 | €51.50 | €51.50 | 250 |
| 2026-08-17 | €52.00 | +0.97% | €52.50 | €52.50 | €52.00 | 750 |
| 2026-08-14 | €51.50 | +4.67% | €50.00 | €52.00 | €50.00 | 2.50K |
| 2026-08-13 | €49.20 | +2.07% | €49.20 | €49.20 | €49.20 | 250 |
| 2026-08-12 | €48.20 | -7.31% | €51.50 | €51.50 | €48.20 | 5.50K |
| 2026-08-11 | €52.00 | -7.96% | €55.00 | €55.00 | €52.00 | 1.00K |
| 2026-08-10 | €56.50 | 0.00% | €56.50 | €56.50 | €56.50 | 0 |
| 2026-08-07 | €56.50 | 0.00% | €56.50 | €56.50 | €56.50 | 0 |
| 2026-08-06 | €56.50 | -1.74% | €56.50 | €56.50 | €55.50 | 1.00K |
| 2026-08-05 | €57.50 | -1.71% | €57.50 | €57.50 | €57.50 | 250 |
| 2026-08-04 | €58.50 | 0.00% | €58.50 | €58.50 | €58.50 | 0 |
| 2026-08-03 | €58.50 | 0.00% | €58.50 | €59.50 | €58.50 | 1.00K |
| 2026-07-31 | €58.50 | +2.63% | €58.50 | €59.50 | €57.50 | 3.25K |
| 2026-07-30 | €57.00 | -6.56% | €60.50 | €60.50 | €57.00 | 1.25K |
| 2026-07-29 | €61.00 | +5.17% | €59.50 | €62.00 | €59.50 | 1.50K |
| 2026-07-28 | €58.00 | -7.94% | €64.00 | €64.00 | €58.00 | 500 |
| 2026-07-27 | €63.00 | +5.00% | €59.00 | €63.00 | €59.00 | 2.75K |
| 2026-07-24 | €60.00 | 0.00% | €60.00 | €62.00 | €60.00 | 1.75K |
| 2026-07-23 | €60.00 | -3.23% | €61.00 | €61.00 | €58.00 | 4.75K |
| 2026-07-22 | €62.00 | -10.79% | €68.00 | €69.00 | €62.00 | 3.25K |
| 2026-07-21 | €69.50 | -0.71% | €68.50 | €69.50 | €68.50 | 750 |
| 2026-07-20 | €70.00 | -6.04% | €74.50 | €74.50 | €70.00 | 2.00K |
| 2026-07-17 | €74.50 | +2.05% | €73.00 | €74.50 | €73.00 | 2.25K |
| 2026-07-16 | €73.00 | -2.01% | €73.00 | €75.00 | €73.00 | 1.25K |
| 2026-07-15 | €74.50 | +2.05% | €73.50 | €75.00 | €69.00 | 2.75K |
| 2026-07-14 | €73.00 | +4.29% | €74.50 | €74.50 | €73.00 | 1.50K |
| 2026-07-13 | €70.00 | +6.87% | €68.50 | €70.50 | €68.50 | 1.00K |
| 2026-07-10 | €65.50 | -0.76% | €67.00 | €69.50 | €65.50 | 2.75K |
| 2026-07-09 | €66.00 | 0.00% | €66.00 | €66.00 | €66.00 | 0 |
| 2026-07-08 | €66.00 | +3.13% | €64.00 | €66.00 | €64.00 | 750 |
| 2026-07-07 | €64.00 | -3.03% | €66.00 | €66.00 | €64.00 | 1.00K |
| 2026-07-06 | €66.00 | +1.54% | €66.00 | €66.00 | €66.00 | 2.00K |
| 2026-07-03 | €65.00 | 0.00% | €65.00 | €65.00 | €65.00 | 0 |
| 2026-07-02 | €65.00 | +2.36% | €64.50 | €65.00 | €64.50 | 5.50K |
| 2026-07-01 | €63.50 | -1.55% | €63.50 | €63.50 | €62.50 | 750 |
| 2026-06-30 | €64.50 | 0.00% | €64.50 | €64.50 | €64.50 | 250 |
| 2026-06-29 | €64.50 | +0.78% | €65.00 | €65.00 | €64.50 | 1.00K |
| 2026-06-26 | €64.00 | 0.00% | €64.00 | €64.00 | €64.00 | 0 |
| 2026-06-25 | €64.00 | +4.07% | €62.50 | €64.00 | €62.50 | 1.00K |
| 2026-06-24 | €61.50 | -3.15% | €64.50 | €64.50 | €61.50 | 1.50K |
| 2026-06-23 | €63.50 | -1.55% | €65.00 | €65.00 | €63.50 | 500 |
| 2026-06-22 | €64.50 | 0.00% | €64.00 | €64.50 | €64.00 | 750 |
| 2026-06-19 | €64.50 | 0.00% | €64.00 | €65.00 | €64.00 | 2.50K |
| 2026-06-18 | €64.50 | +1.57% | €63.50 | €64.50 | €63.50 | 5.25K |
| 2026-06-17 | €63.50 | +4.10% | €61.50 | €63.50 | €61.50 | 6.75K |
| 2026-06-16 | €61.00 | +6.09% | €58.50 | €61.00 | €58.50 | 2.50K |
| 2026-06-15 | €57.50 | -0.86% | €58.50 | €58.50 | €57.50 | 2.75K |
| 2026-06-12 | €58.00 | +1.75% | €56.00 | €58.00 | €56.00 | 1.50K |
| 2026-06-11 | €57.00 | +11.76% | €52.50 | €57.50 | €52.50 | 7.75K |
| 2026-06-10 | €51.00 | 0.00% | €50.50 | €55.00 | €48.20 | 2.50K |
| 2026-06-09 | €51.00 | +2.00% | €50.00 | €51.00 | €50.00 | 1.50K |
| 2026-06-08 | €50.00 | +6.84% | €49.00 | €50.00 | €48.60 | 3.00K |
| 2026-06-05 | €46.80 | +8.33% | €43.40 | €47.00 | €43.40 | 2.25K |
| 2026-06-04 | €43.20 | +1.89% | €43.20 | €43.20 | €43.20 | 250 |
| 2026-06-03 | €42.40 | -1.85% | €42.80 | €42.80 | €42.40 | 750 |
| 2026-06-02 | €43.20 | -0.92% | €43.20 | €43.20 | €43.20 | 250 |
| 2026-06-01 | €43.60 | +3.81% | €42.80 | €43.60 | €42.80 | 1.50K |
| 2026-05-29 | €42.00 | 0.00% | €42.60 | €42.60 | €42.00 | 500 |
| 2026-05-28 | €42.00 | -1.41% | €42.00 | €44.00 | €42.00 | 2.50K |