Franchi Umberto Marmi S.p.A. (FUM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 1,800 |
| 02 May 2024 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 2,400 |
| 30 Apr 2024 | 6.10 | 6.15 | 6.00 | 6.00 | 6.00 | 1,200 |
| 29 Apr 2024 | 6.00 | 6.10 | 5.85 | 6.10 | 6.10 | 9,100 |
| 26 Apr 2024 | 6.20 | 6.30 | 5.95 | 6.05 | 6.05 | 13,300 |
| 25 Apr 2024 | 5.90 | 6.20 | 5.80 | 6.15 | 6.15 | 13,400 |
| 24 Apr 2024 | 6.00 | 6.00 | 5.65 | 5.85 | 5.85 | 14,200 |
| 23 Apr 2024 | 6.15 | 6.40 | 5.95 | 6.00 | 6.00 | 25,900 |
| 22 Apr 2024 | 5.75 | 6.20 | 5.75 | 6.05 | 6.05 | 28,100 |
| 19 Apr 2024 | 5.70 | 5.75 | 5.50 | 5.65 | 5.65 | 7,000 |
| 18 Apr 2024 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 7,800 |
| 17 Apr 2024 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | 9,800 |
| 16 Apr 2024 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | 7,900 |
| 15 Apr 2024 | 5.35 | 5.80 | 5.35 | 5.65 | 5.65 | 18,600 |
| 12 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 11 Apr 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 400 |
| 10 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 1,400 |
| 09 Apr 2024 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 5,500 |
| 08 Apr 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 900 |
| 05 Apr 2024 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 7,700 |
| 04 Apr 2024 | 6.20 | 6.20 | 5.75 | 5.85 | 5.85 | 5,900 |
| 03 Apr 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | 1,100 |
| 02 Apr 2024 | 5.70 | 5.90 | 5.70 | 5.80 | 5.80 | 4,900 |
| 28 Mar 2024 | 5.60 | 5.66 | 5.60 | 5.62 | 5.62 | 12,800 |
| 27 Mar 2024 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 8,200 |
| 26 Mar 2024 | 5.60 | 5.62 | 5.50 | 5.62 | 5.62 | 23,200 |
| 25 Mar 2024 | 5.74 | 5.74 | 5.56 | 5.56 | 5.56 | 11,200 |
| 22 Mar 2024 | 5.84 | 5.86 | 5.80 | 5.84 | 5.84 | 3,600 |
| 21 Mar 2024 | 6.02 | 6.02 | 5.82 | 5.82 | 5.82 | 2,200 |
| 20 Mar 2024 | 5.96 | 6.08 | 5.86 | 5.94 | 5.94 | 3,000 |
| 19 Mar 2024 | 6.26 | 6.28 | 5.92 | 5.92 | 5.92 | 4,600 |
| 18 Mar 2024 | 6.20 | 6.26 | 6.20 | 6.20 | 6.20 | 1,000 |
| 15 Mar 2024 | 6.00 | 6.26 | 6.00 | 6.18 | 6.18 | 1,700 |
| 14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| 13 Mar 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 4,800 |
| 12 Mar 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1,900 |
| 11 Mar 2024 | 6.00 | 6.00 | 5.96 | 5.98 | 5.98 | 1,200 |
| 08 Mar 2024 | 6.08 | 6.08 | 5.98 | 6.06 | 6.06 | 6,300 |
| 07 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 600 |
| 06 Mar 2024 | 6.18 | 6.22 | 6.02 | 6.04 | 6.04 | 7,700 |
| 05 Mar 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 500 |
| 04 Mar 2024 | 6.36 | 6.44 | 6.22 | 6.30 | 6.30 | 3,100 |
| 01 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 900 |
| 29 Feb 2024 | 6.40 | 6.46 | 6.30 | 6.30 | 6.30 | 2,200 |
| 28 Feb 2024 | 6.32 | 6.40 | 6.24 | 6.36 | 6.36 | 3,500 |
| 27 Feb 2024 | 6.44 | 6.44 | 6.30 | 6.42 | 6.42 | 1,600 |
| 26 Feb 2024 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 1,000 |
| 23 Feb 2024 | 6.44 | 6.44 | 6.28 | 6.28 | 6.28 | 1,400 |
| 22 Feb 2024 | 6.42 | 6.46 | 6.32 | 6.38 | 6.38 | 3,900 |
| 21 Feb 2024 | 6.38 | 6.40 | 6.24 | 6.34 | 6.34 | 2,400 |
| 20 Feb 2024 | 6.32 | 6.36 | 6.30 | 6.30 | 6.30 | 11,100 |
| 19 Feb 2024 | 6.32 | 6.38 | 6.30 | 6.36 | 6.36 | 3,000 |
| 16 Feb 2024 | 6.38 | 6.42 | 6.22 | 6.40 | 6.40 | 6,400 |
| 15 Feb 2024 | 6.20 | 6.46 | 6.20 | 6.46 | 6.46 | 9,000 |
| 14 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| 13 Feb 2024 | 6.26 | 6.40 | 6.22 | 6.22 | 6.22 | 1,800 |
| 12 Feb 2024 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | 3,200 |
| 09 Feb 2024 | 6.18 | 6.20 | 6.10 | 6.10 | 6.10 | 3,700 |
| 08 Feb 2024 | 6.14 | 6.28 | 6.00 | 6.28 | 6.28 | 8,900 |
| 07 Feb 2024 | 6.22 | 6.30 | 6.14 | 6.14 | 6.14 | 3,500 |
| 06 Feb 2024 | 6.44 | 6.44 | 6.10 | 6.30 | 6.30 | 5,000 |
| 05 Feb 2024 | 6.48 | 6.48 | 6.36 | 6.36 | 6.36 | 1,200 |
| 02 Feb 2024 | 6.38 | 6.46 | 6.34 | 6.38 | 6.38 | 3,800 |
| 01 Feb 2024 | 6.48 | 6.58 | 6.40 | 6.46 | 6.46 | 2,500 |
| 31 Jan 2024 | 6.50 | 6.50 | 6.20 | 6.38 | 6.38 | 8,500 |
| 30 Jan 2024 | 6.60 | 6.66 | 6.50 | 6.52 | 6.52 | 4,000 |
| 29 Jan 2024 | 6.78 | 7.02 | 6.68 | 6.68 | 6.68 | 5,300 |
| 26 Jan 2024 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 500 |
| 25 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1,100 |
| 24 Jan 2024 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | 4,000 |
| 23 Jan 2024 | 6.72 | 6.72 | 6.58 | 6.60 | 6.60 | 2,200 |
| 22 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 19 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 18 Jan 2024 | 6.86 | 6.86 | 6.70 | 6.80 | 6.80 | 1,700 |
| 17 Jan 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 400 |
| 16 Jan 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 700 |
| 15 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 700 |
| 12 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
| 11 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 10 Jan 2024 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 600 |
| 09 Jan 2024 | 6.78 | 6.78 | 6.72 | 6.76 | 6.76 | 1,000 |
| 08 Jan 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 2,100 |
| 05 Jan 2024 | 6.90 | 6.90 | 6.78 | 6.82 | 6.82 | 4,100 |
| 04 Jan 2024 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | 400 |
| 03 Jan 2024 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 200 |
| 02 Jan 2024 | 6.96 | 6.98 | 6.84 | 6.98 | 6.98 | 500 |
| 29 Dec 2023 | 7.00 | 7.06 | 6.88 | 6.88 | 6.88 | 400 |
| 28 Dec 2023 | 6.78 | 6.98 | 6.78 | 6.98 | 6.98 | 1,900 |
| 27 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 100 |
| 22 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 21 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 20 Dec 2023 | 6.90 | 7.00 | 6.80 | 6.94 | 6.94 | 10,600 |
| 19 Dec 2023 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 1,000 |
| 18 Dec 2023 | 6.90 | 6.90 | 6.78 | 6.80 | 6.80 | 500 |
| 15 Dec 2023 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | 1,300 |
| 14 Dec 2023 | 6.86 | 7.00 | 6.80 | 7.00 | 7.00 | 1,900 |
| 13 Dec 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 300 |
| 12 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 200 |
| 11 Dec 2023 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | 500 |
| 08 Dec 2023 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.