Berlin - Delayed Quote EUR

FILA-Fabbrica Italiana Lapis ed Affini SpA (3S0.BE)

10.20
-1.16
(-10.21%)
As of 8:04:53 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202510.2010.2010.2010.2010.20-
May 14, 202511.3611.3611.3611.3611.36-
May 13, 202511.5411.5411.5411.5411.54-
May 12, 202511.5011.5011.5011.5011.50-
May 9, 202511.4411.4411.4411.4411.44-
May 8, 202511.4411.4411.4411.4411.44-
May 7, 202511.3611.3611.3611.3611.36-
May 6, 202511.5411.5411.5411.5411.54-
May 5, 202511.3411.3411.3411.3411.34-
May 2, 202511.4011.4011.4011.4011.40-
Apr 30, 202511.1211.1211.1211.1211.12-
Apr 29, 202511.2811.2811.2811.2811.28-
Apr 28, 202511.2411.2411.2411.2411.24-
Apr 25, 202511.0011.0011.0011.0011.00-
Apr 24, 202510.8810.8810.8810.8810.88-
Apr 23, 202510.8410.8410.8410.8410.84-
Apr 22, 202510.7010.7010.7010.7010.70-
Apr 17, 202510.6610.6610.6610.6610.66-
Apr 16, 202510.3010.3010.3010.3010.30-
Apr 15, 202510.4410.4410.4410.4410.44-
Apr 14, 202510.1810.1810.1810.1810.18-
Apr 11, 202510.1210.1210.1210.1210.12-
Apr 10, 202510.3210.3210.3210.3210.32-
Apr 9, 20259.789.789.789.789.78-
Apr 8, 202510.0410.0410.0410.0410.04-
Apr 7, 20259.329.329.329.329.32-
Apr 4, 202510.8810.8810.8810.8810.88-
Apr 3, 202510.8210.8210.8210.8210.82-
Apr 2, 202511.2011.2011.2011.2011.20-
Apr 1, 202511.1211.1211.1211.1211.12-
Mar 31, 202511.1011.1011.1011.1011.10-
Mar 28, 202511.1211.1211.1211.1211.12-
Mar 27, 202510.7210.7210.7210.7210.72-
Mar 26, 202510.7410.7410.7410.7410.74-
Mar 25, 202510.7210.7210.7210.7210.72-
Mar 24, 202510.1410.1410.1410.1410.14-
Mar 21, 20259.999.999.999.999.99-
Mar 20, 202510.1010.1010.1010.1010.10-
Mar 19, 20259.869.869.869.869.86-
Mar 18, 20259.929.929.929.929.92-
Mar 17, 20259.889.889.889.889.88-
Mar 14, 20259.849.849.849.849.84-
Mar 13, 20259.869.869.869.869.86-
Mar 12, 20259.799.799.799.799.79-
Mar 11, 20259.679.679.679.679.67-
Mar 10, 20259.959.959.959.959.95-
Mar 7, 20259.689.689.689.689.68-
Mar 6, 20259.919.919.919.919.91-
Mar 5, 20259.849.849.849.849.84-
Mar 4, 20259.959.959.959.959.95-
Mar 3, 20259.929.929.929.929.92-
Feb 28, 20259.879.879.879.879.87-
Feb 27, 202510.0010.0010.0010.0010.00-
Feb 26, 202510.1410.1410.1410.1410.14-
Feb 25, 202510.0610.0610.0610.0610.06-
Feb 24, 202510.1610.1610.1610.1610.16-
Feb 21, 202510.1610.1610.1610.1610.16-
Feb 20, 202510.2410.2410.2410.2410.24-
Feb 19, 202510.3610.3610.3610.3610.36-
Feb 18, 202510.3610.3610.3610.3610.36-
Feb 17, 202510.2210.2210.2210.2210.22-
Feb 14, 202510.2010.2010.2010.2010.20-
Feb 13, 202510.0610.0610.0610.0610.06-
Feb 12, 202510.1810.1810.1810.1810.18-
Feb 11, 202510.3210.3210.3210.3210.32-
Feb 10, 202510.2410.2410.2410.2410.24-
Feb 7, 202510.2610.2610.2610.2610.26-
Feb 6, 202510.1010.1010.1010.1010.10-
Feb 5, 20259.439.439.439.439.43-
Feb 4, 20259.369.369.369.369.36-
Feb 3, 20259.229.229.229.229.22-
Jan 31, 20259.419.419.419.419.41-
Jan 30, 20259.529.529.529.529.52-
Jan 29, 20259.539.539.539.539.53-
Jan 28, 20259.489.489.489.489.48-
Jan 27, 20259.639.639.639.639.63-
Jan 24, 20259.749.749.749.749.74-
Jan 23, 20259.819.819.819.819.81-
Jan 22, 20259.969.969.969.969.96-
Jan 21, 20259.819.819.819.819.81-
Jan 20, 20259.989.989.989.989.98-
Jan 17, 20259.9010.269.9010.2610.2630
Jan 16, 20259.939.939.939.939.93-
Jan 15, 20259.779.779.779.779.77-
Jan 14, 20259.679.679.679.679.67-
Jan 13, 20259.859.859.859.859.85-
Jan 10, 202510.0610.0610.0610.0610.06-
Jan 9, 202510.1210.1210.1210.1210.12-
Jan 8, 202510.0410.0410.0410.0410.04-
Jan 7, 202510.1210.1210.1210.1210.12-
Jan 6, 202510.2810.2810.2810.2810.28-
Jan 3, 202510.0610.0610.0610.0610.06-
Jan 2, 202510.2610.2610.2610.2610.26-
Dec 30, 202410.1210.1210.1210.1210.12-
Dec 27, 202410.1210.1210.1210.1210.12-
Dec 23, 202410.1610.1610.1610.1610.16-
Dec 20, 202410.5210.5210.5210.5210.52-
Dec 19, 202410.4410.4410.4410.4410.44-
Dec 18, 202410.3410.3410.3410.3410.34-
Dec 17, 202410.4010.4010.4010.4010.40-
Dec 16, 202410.3610.3610.3610.3610.36-
Dec 13, 202410.2410.2410.2410.2410.24-
Dec 12, 202410.3610.3610.3610.3610.36-
Dec 11, 202410.2610.2610.2610.2610.26-
Dec 10, 20249.989.989.989.989.98-
Dec 9, 202410.0610.0610.0610.0610.06-
Dec 6, 202410.2410.2410.2410.2410.24-
Dec 5, 202410.1210.1210.1210.1210.12-
Dec 4, 202410.0410.0410.0410.0410.04-
Dec 3, 20249.929.929.929.929.92-
Dec 2, 20249.859.859.859.859.85-
Nov 29, 20249.689.689.689.689.68-
Nov 28, 20249.489.489.489.489.48-
Nov 27, 20249.279.279.279.279.27-
Nov 26, 20249.369.369.369.369.36-
Nov 25, 20249.369.369.369.369.36-
Nov 22, 20249.479.479.479.479.47-
Nov 21, 20249.499.499.499.499.49-
Nov 20, 20249.609.609.609.609.60-
Nov 19, 20249.609.609.609.609.60-
Nov 18, 20249.579.579.579.579.57-
Nov 15, 20249.569.569.569.569.56-
Nov 14, 20249.799.799.799.799.79-
Nov 13, 20249.319.319.319.319.31-
Nov 12, 20249.979.979.979.979.97-
Nov 11, 20249.869.869.869.869.86-
Nov 8, 20249.929.929.929.929.92-
Nov 7, 20249.809.809.809.809.80-
Nov 6, 20249.829.829.829.829.82-
Nov 5, 20249.799.799.799.799.79-
Nov 4, 20249.749.749.749.749.74-
Nov 1, 20249.799.799.799.799.79-
Oct 31, 20249.749.749.749.749.74-
Oct 30, 20249.789.789.789.789.78-
Oct 29, 202410.0010.0010.0010.0010.00-
Oct 28, 20249.849.849.849.849.84-
Oct 25, 20249.909.909.909.909.90-
Oct 24, 20249.869.869.869.869.86-
Oct 23, 202410.0010.0010.0010.0010.00-
Oct 22, 20249.939.939.939.939.93-
Oct 21, 202410.1810.1810.1810.1810.18-
Oct 18, 20249.979.979.979.979.97-
Oct 17, 202410.0810.0810.0810.0810.08-
Oct 16, 202410.0010.0010.0010.0010.00-
Oct 15, 202410.0810.0810.0810.0810.08-
Oct 14, 202410.2210.2210.2210.2210.22-
Oct 11, 20249.979.979.979.979.97-
Oct 10, 20249.749.749.749.749.74-
Oct 9, 20249.679.679.679.679.67-
Oct 8, 20249.599.599.599.599.59-
Oct 7, 20249.549.549.549.549.54-
Oct 4, 20249.119.119.119.119.11-
Oct 3, 20249.129.129.129.129.12-
Oct 2, 20249.159.159.159.159.15-
Oct 1, 20249.259.259.259.259.25-
Sep 30, 20249.209.209.209.209.20-
Sep 27, 20249.139.139.139.139.13-
Sep 26, 20249.149.149.149.149.14-
Sep 25, 20248.918.918.918.918.91-
Sep 24, 20249.069.069.069.069.06-
Sep 23, 20248.878.878.878.878.87-
Sep 20, 20249.119.119.119.119.11-
Sep 19, 20248.868.868.868.868.86-
Sep 18, 20248.838.838.838.838.83-
Sep 17, 20248.818.818.818.818.81-
Sep 16, 20248.778.778.778.778.77-
Sep 13, 20248.708.708.708.708.70-
Sep 12, 20248.648.648.648.648.64-
Sep 11, 20248.728.728.728.728.72-
Sep 10, 20248.808.808.808.808.80-
Sep 9, 20248.738.738.738.738.73-
Sep 6, 20249.009.009.009.009.00-
Sep 5, 20249.009.009.009.009.00-
Sep 4, 20248.888.888.888.888.88-
Sep 3, 20249.159.159.159.159.15-
Sep 2, 20249.089.089.089.089.08-
Aug 30, 20248.858.858.858.858.85-
Aug 29, 20248.878.878.878.878.87-
Aug 28, 20248.878.878.878.878.87-
Aug 27, 20248.918.918.918.918.91-
Aug 26, 20248.978.978.978.978.97-
Aug 23, 20248.858.858.858.858.85-
Aug 22, 20248.888.888.888.888.88-
Aug 21, 20248.708.708.708.708.70-
Aug 20, 20248.788.788.788.788.78-
Aug 19, 20248.628.628.628.628.62-
Aug 16, 20248.508.508.508.508.50-
Aug 15, 20248.508.508.508.508.50-
Aug 14, 20248.508.508.508.508.50-
Aug 13, 20248.458.458.458.458.45-
Aug 12, 20248.628.628.628.628.62-
Aug 9, 20248.558.558.558.558.55-
Aug 8, 20248.518.518.518.518.51-
Aug 7, 20248.318.318.318.318.31-
Aug 6, 20248.068.068.068.068.06-
Aug 5, 20248.478.478.478.478.47-
Aug 2, 20248.718.718.718.718.71-
Aug 1, 20248.888.888.888.888.88-
Jul 31, 20248.778.778.778.778.77-
Jul 30, 20248.768.768.768.768.76-
Jul 29, 20248.838.838.838.838.83-
Jul 26, 20248.858.858.858.858.85-
Jul 25, 20248.998.998.998.998.99-
Jul 24, 20248.828.828.828.828.82-
Jul 23, 20248.868.868.868.868.86-
Jul 22, 20248.718.718.718.718.71-
Jul 19, 20248.828.828.828.828.82-
Jul 18, 20248.768.768.768.768.76-
Jul 17, 20248.728.728.728.728.72-
Jul 16, 20248.638.638.638.638.63-
Jul 15, 20248.658.658.658.658.65-
Jul 12, 20248.438.438.438.438.43-
Jul 11, 20248.408.408.408.408.40-
Jul 10, 20248.368.368.368.368.36-
Jul 9, 20248.558.558.558.558.55-
Jul 8, 20248.548.548.548.548.54-
Jul 5, 20248.538.538.538.538.53-
Jul 4, 20248.618.618.618.618.61-
Jul 3, 20248.428.428.428.428.42-
Jul 2, 20248.438.438.438.438.43-
Jul 1, 20248.548.548.548.548.54-
Jun 28, 20248.468.468.468.468.46-
Jun 27, 20248.418.418.418.418.41-
Jun 26, 20248.558.558.558.558.55-
Jun 25, 20248.688.688.688.688.68-
Jun 24, 20248.598.598.598.598.59-
Jun 21, 20248.768.768.768.768.76-
Jun 20, 20248.458.458.458.458.45-
Jun 19, 20248.668.668.668.668.66-
Jun 18, 20248.678.678.678.678.67-
Jun 17, 20248.568.568.568.568.56-
Jun 14, 20248.618.618.618.618.61-
Jun 13, 20248.978.978.978.978.97-
Jun 12, 20248.848.848.848.848.84-
Jun 11, 20248.988.988.988.988.98-
Jun 10, 20248.948.948.948.948.94-
Jun 7, 20249.069.069.069.069.06-
Jun 6, 20249.109.109.109.109.10-
Jun 5, 20248.968.968.968.968.96-
Jun 4, 20249.039.039.039.039.03-
Jun 3, 20249.219.219.219.219.21-
May 31, 20249.029.029.029.029.02-
May 30, 20248.808.808.808.808.80-
May 29, 20248.958.958.958.958.95-
May 28, 20249.009.009.009.009.00-
May 27, 20248.838.838.838.838.83-
May 24, 20248.758.758.758.758.75-
May 23, 20248.738.738.738.738.73-
May 22, 20248.398.398.398.398.39-
May 21, 20248.638.638.638.638.63-
May 20, 2024 0.12 Dividend
May 20, 20248.828.828.828.828.82-
May 17, 20248.728.728.728.728.60-
May 16, 20248.908.908.908.908.78-
May 15, 20248.628.628.628.628.50-