UK markets open in 34 minutes

Fidia S.p.A. (FDA.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.4740+0.0030 (+0.64%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.46300.50800.46300.47400.4740248,913
24 Apr 20240.48800.48800.46200.47100.4710179,566
23 Apr 20240.49300.49700.47800.48600.4860203,854
22 Apr 20240.48800.50000.47100.48000.4800387,154
19 Apr 20240.47700.51000.45100.46400.4640574,838
18 Apr 20240.49900.49900.43800.47800.4780859,153
17 Apr 20240.53800.53800.48100.48700.48701,010,751
16 Apr 20240.50800.55800.45000.50800.50801,470,449
15 Apr 20240.40800.49500.40200.49500.49501,260,039
12 Apr 20240.34300.40800.34300.38600.38601,267,405
11 Apr 20240.31400.35600.31300.34000.34001,131,874
10 Apr 20240.30400.30400.29500.29600.296043,001
09 Apr 20240.30300.31400.30000.30000.300031,429
08 Apr 20240.30000.32400.30000.30300.3030106,656
05 Apr 20240.30300.30300.29200.29600.296075,377
04 Apr 20240.30800.31000.30000.30100.301094,762
03 Apr 20240.30100.31500.29300.29800.2980153,354
02 Apr 20240.34000.34000.30100.30900.3090360,073
28 Mar 20240.35100.38600.32000.32700.3270613,436
27 Mar 20240.34000.36600.34000.35500.355080,985
26 Mar 20240.35400.35400.33600.35100.351044,328
25 Mar 20240.35000.35000.33100.34000.3400123,004
22 Mar 20240.35000.35800.35000.35000.350071,826
21 Mar 20240.36000.36900.35000.35800.3580177,514
20 Mar 20240.37000.37600.35900.36900.369062,928
19 Mar 20240.36900.40000.36900.37300.3730369,776
18 Mar 20240.36400.36700.36200.36700.367046,765
15 Mar 20240.35500.37000.35500.36400.3640311,282
14 Mar 20240.36200.36900.34600.35600.3560132,535
13 Mar 20240.37400.37400.36000.36300.3630200,150
12 Mar 20240.36800.37500.35700.36300.3630262,998
11 Mar 20240.36400.37800.34500.35700.3570469,333
08 Mar 20240.38200.40000.35000.35200.35201,382,685
07 Mar 20240.27400.35000.27400.35000.3500517,564
06 Mar 20240.27800.28000.26500.27300.2730134,627
05 Mar 20240.27600.28200.27600.28200.282033,022
04 Mar 20240.27400.29000.27400.28300.2830126,653
01 Mar 20240.27400.28500.27100.28300.2830218,715
29 Feb 20240.28800.28900.26500.28300.2830352,547
28 Feb 20240.32100.32100.28800.28800.2880593,109
27 Feb 20240.33800.33800.31200.31900.3190663,759
26 Feb 20240.36400.36400.32900.33100.3310562,193
23 Feb 20240.35600.37500.34100.36000.3600355,793
22 Feb 20240.32700.35900.31300.35600.3560511,047
21 Feb 20240.30500.32700.30500.32400.324067,023
20 Feb 20240.30500.33300.30300.31900.3190219,206
19 Feb 20240.33500.33500.30000.31400.3140373,807
16 Feb 20240.31400.32900.31100.32500.3250271,685
15 Feb 20240.33000.33300.32000.32800.3280379,346
14 Feb 20240.34000.35600.32300.33900.3390288,799
13 Feb 20240.36000.36800.33200.33400.3340498,424
12 Feb 20240.39800.39800.35000.36000.3600523,261
09 Feb 20240.43900.43900.39000.39000.3900505,267
08 Feb 20240.46600.46600.42800.44100.441066,849
07 Feb 20240.45900.46600.43000.44200.4420234,632
06 Feb 20240.46000.48900.44900.46000.4600135,675
05 Feb 20240.49700.49800.45000.46000.4600247,382
02 Feb 20240.50000.52000.47000.47600.4760250,787
01 Feb 20240.43100.51400.43000.51400.5140282,926
31 Jan 20240.47000.47100.42300.43900.4390182,500
30 Jan 20240.50400.50400.45900.47000.4700176,196
29 Jan 20240.49100.50200.49000.50200.502042,323
26 Jan 20240.54000.54000.49800.50800.5080385,801
25 Jan 20240.50000.57600.50000.53200.5320318,085
24 Jan 20240.59800.59800.50000.50000.5000421,118
23 Jan 20240.70000.70000.56600.57000.5700543,928
22 Jan 20240.54000.71000.54000.67400.6740271,960
19 Jan 20240.42500.53400.41500.53400.5340145,834
18 Jan 20240.42200.42500.40000.42500.425089,806
17 Jan 20240.43400.43500.39500.41900.4190230,882
16 Jan 20240.49000.49000.43900.45500.4550199,280
15 Jan 20240.51000.52000.47600.48600.4860157,408
12 Jan 20240.55000.58800.51000.51800.5180246,146
11 Jan 20240.59000.61800.50600.55000.5500199,767
10 Jan 20240.65200.65800.59600.59600.5960104,011
09 Jan 20240.68600.69800.64200.66200.6620147,299
08 Jan 20240.74800.74800.70000.71000.7100118,020
05 Jan 20240.77000.77000.70000.73000.7300182,131
04 Jan 20240.83800.84600.76400.77000.7700139,928
03 Jan 20240.87200.89000.79800.80800.8080140,956
02 Jan 20240.89000.97600.87000.89000.8900107,108
29 Dec 20230.94000.95000.89000.89000.890074,098
28 Dec 20231.00001.00000.93000.94000.940099,426
27 Dec 20231.02001.02000.93800.96800.968065,245
22 Dec 20231.11001.11000.98600.98600.9860150,036
21 Dec 20231.09001.12001.05501.07001.070045,445
20 Dec 20231.15001.15001.04501.12001.120082,054
19 Dec 20231.17001.18001.10001.13001.130040,537
18 Dec 20231.21001.22501.17001.17001.170028,653
15 Dec 20231.18001.21001.17501.18001.18004,399
14 Dec 20231.20501.23001.17001.18001.180012,616
13 Dec 20231.21001.22001.17501.18001.18004,470
12 Dec 20231.19001.21501.17501.21001.21009,178
11 Dec 20231.21001.21001.18001.19501.19505,586
08 Dec 20231.22001.26501.20501.21001.210010,909
07 Dec 20231.22501.22501.21001.21001.21003,288
06 Dec 20231.22001.27001.22001.24001.240011,511
05 Dec 20231.25501.26001.22501.26001.26004,304
04 Dec 20231.20501.29501.20501.26001.260034,328
01 Dec 20231.22001.22001.21001.21501.21501,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...