Fope S.p.A. (FPE) Price History
Daily open, high, low, close and volume for Fope S.p.A. (FPE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €59.00 | €63.50 | €59.00 | €61.50 | 7,000 |
| 2026-10-08 | €58.00 | €60.00 | €58.00 | €60.00 | 4,500 |
| 2026-10-07 | €58.00 | €58.50 | €56.50 | €58.00 | 2,500 |
| 2026-10-06 | €56.00 | €58.50 | €56.00 | €58.50 | 6,250 |
| 2026-10-05 | €56.00 | €56.00 | €56.00 | €56.00 | 750 |
| 2026-10-02 | €56.00 | €56.00 | €54.00 | €56.00 | 2,000 |
| 2026-10-01 | €56.00 | €56.00 | €56.00 | €56.00 | 0 |
| 2026-09-30 | €56.00 | €56.00 | €56.00 | €56.00 | 2,250 |
| 2026-09-29 | €55.00 | €56.00 | €55.00 | €56.00 | 3,500 |
| 2026-09-28 | €56.00 | €56.00 | €56.00 | €56.00 | 1,000 |
| 2026-09-25 | €55.50 | €56.00 | €55.50 | €56.00 | 750 |
| 2026-09-24 | €56.50 | €56.50 | €56.00 | €56.00 | 750 |
| 2026-09-23 | €56.00 | €56.00 | €56.00 | €56.00 | 500 |
| 2026-09-22 | €56.00 | €56.00 | €55.50 | €56.00 | 1,250 |
| 2026-09-21 | €56.50 | €56.50 | €56.00 | €56.00 | 750 |
| 2026-09-18 | €56.50 | €56.50 | €56.50 | €56.50 | 250 |
| 2026-09-17 | €55.00 | €57.00 | €54.50 | €56.50 | 4,250 |
| 2026-09-16 | €55.00 | €56.00 | €55.00 | €56.00 | 3,000 |
| 2026-09-15 | €53.50 | €54.50 | €53.50 | €54.50 | 750 |
| 2026-09-14 | €54.00 | €54.00 | €54.00 | €54.00 | 0 |
| 2026-09-11 | €53.50 | €54.00 | €53.50 | €54.00 | 500 |
| 2026-09-10 | €54.50 | €54.50 | €54.50 | €54.50 | 0 |
| 2026-09-09 | €54.50 | €54.50 | €54.50 | €54.50 | 250 |
| 2026-09-08 | €54.00 | €55.00 | €53.50 | €54.50 | 3,500 |
| 2026-09-07 | €53.50 | €54.00 | €53.50 | €53.50 | 1,500 |
| 2026-09-04 | €54.00 | €54.00 | €54.00 | €54.00 | 0 |
| 2026-09-03 | €53.50 | €54.00 | €53.50 | €54.00 | 2,500 |
| 2026-09-02 | €53.50 | €54.00 | €53.50 | €54.00 | 8,500 |
| 2026-09-01 | €53.00 | €53.50 | €52.00 | €52.50 | 2,000 |
| 2026-08-31 | €53.50 | €53.50 | €53.50 | €53.50 | 500 |
| 2026-08-28 | €53.50 | €53.50 | €53.50 | €53.50 | 250 |
| 2026-08-27 | €52.00 | €53.00 | €52.00 | €53.00 | 1,000 |
| 2026-08-26 | €51.50 | €53.00 | €51.50 | €53.00 | 750 |
| 2026-08-25 | €51.50 | €51.50 | €51.50 | €51.50 | 250 |
| 2026-08-24 | €53.00 | €53.00 | €50.50 | €51.50 | 1,250 |
| 2026-08-21 | €51.00 | €52.00 | €51.00 | €52.00 | 500 |
| 2026-08-20 | €52.00 | €53.00 | €52.00 | €53.00 | 1,000 |
| 2026-08-19 | €53.00 | €53.00 | €52.00 | €53.00 | 1,250 |
| 2026-08-18 | €51.50 | €51.50 | €51.50 | €51.50 | 250 |
| 2026-08-17 | €52.50 | €52.50 | €52.00 | €52.00 | 750 |
| 2026-08-14 | €50.00 | €52.00 | €50.00 | €51.50 | 2,500 |
| 2026-08-13 | €49.20 | €49.20 | €49.20 | €49.20 | 250 |
| 2026-08-12 | €51.50 | €51.50 | €48.20 | €48.20 | 5,500 |
| 2026-08-11 | €55.00 | €55.00 | €52.00 | €52.00 | 1,000 |
| 2026-08-10 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2026-08-07 | €56.50 | €56.50 | €56.50 | €56.50 | 0 |
| 2026-08-06 | €56.50 | €56.50 | €55.50 | €56.50 | 1,000 |
| 2026-08-05 | €57.50 | €57.50 | €57.50 | €57.50 | 250 |
| 2026-08-04 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2026-08-03 | €58.50 | €59.50 | €58.50 | €58.50 | 1,000 |
| 2026-07-31 | €58.50 | €59.50 | €57.50 | €58.50 | 3,250 |
| 2026-07-30 | €60.50 | €60.50 | €57.00 | €57.00 | 1,250 |
| 2026-07-29 | €59.50 | €62.00 | €59.50 | €61.00 | 1,500 |
| 2026-07-28 | €64.00 | €64.00 | €58.00 | €58.00 | 500 |
| 2026-07-27 | €59.00 | €63.00 | €59.00 | €63.00 | 2,750 |
| 2026-07-24 | €60.00 | €62.00 | €60.00 | €60.00 | 1,750 |
| 2026-07-23 | €61.00 | €61.00 | €58.00 | €60.00 | 4,750 |
| 2026-07-22 | €68.00 | €69.00 | €62.00 | €62.00 | 3,250 |
| 2026-07-21 | €68.50 | €69.50 | €68.50 | €69.50 | 750 |
| 2026-07-20 | €74.50 | €74.50 | €70.00 | €70.00 | 2,000 |
| 2026-07-17 | €73.00 | €74.50 | €73.00 | €74.50 | 2,250 |
| 2026-07-16 | €73.00 | €75.00 | €73.00 | €73.00 | 1,250 |
| 2026-07-15 | €73.50 | €75.00 | €69.00 | €74.50 | 2,750 |
| 2026-07-14 | €74.50 | €74.50 | €73.00 | €73.00 | 1,500 |
| 2026-07-13 | €68.50 | €70.50 | €68.50 | €70.00 | 1,000 |
| 2026-07-10 | €67.00 | €69.50 | €65.50 | €65.50 | 2,750 |
| 2026-07-09 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2026-07-08 | €64.00 | €66.00 | €64.00 | €66.00 | 750 |
| 2026-07-07 | €66.00 | €66.00 | €64.00 | €64.00 | 1,000 |
| 2026-07-06 | €66.00 | €66.00 | €66.00 | €66.00 | 2,000 |
| 2026-07-03 | €65.00 | €65.00 | €65.00 | €65.00 | 0 |
| 2026-07-02 | €64.50 | €65.00 | €64.50 | €65.00 | 5,500 |
| 2026-07-01 | €63.50 | €63.50 | €62.50 | €63.50 | 750 |
| 2026-06-30 | €64.50 | €64.50 | €64.50 | €64.50 | 250 |
| 2026-06-29 | €65.00 | €65.00 | €64.50 | €64.50 | 1,000 |
| 2026-06-26 | €64.00 | €64.00 | €64.00 | €64.00 | 0 |
| 2026-06-25 | €62.50 | €64.00 | €62.50 | €64.00 | 1,000 |
| 2026-06-24 | €64.50 | €64.50 | €61.50 | €61.50 | 1,500 |
| 2026-06-23 | €65.00 | €65.00 | €63.50 | €63.50 | 500 |
| 2026-06-22 | €64.00 | €64.50 | €64.00 | €64.50 | 750 |
| 2026-06-19 | €64.00 | €65.00 | €64.00 | €64.50 | 2,500 |
| 2026-06-18 | €63.50 | €64.50 | €63.50 | €64.50 | 5,250 |
| 2026-06-17 | €61.50 | €63.50 | €61.50 | €63.50 | 6,750 |
| 2026-06-16 | €58.50 | €61.00 | €58.50 | €61.00 | 2,500 |
| 2026-06-15 | €58.50 | €58.50 | €57.50 | €57.50 | 2,750 |
| 2026-06-12 | €56.00 | €58.00 | €56.00 | €58.00 | 1,500 |
| 2026-06-11 | €52.50 | €57.50 | €52.50 | €57.00 | 7,750 |
| 2026-06-10 | €50.50 | €55.00 | €48.20 | €51.00 | 2,500 |
| 2026-06-09 | €50.00 | €51.00 | €50.00 | €51.00 | 1,500 |
| 2026-06-08 | €49.00 | €50.00 | €48.60 | €50.00 | 3,000 |
| 2026-06-05 | €43.40 | €47.00 | €43.40 | €46.80 | 2,250 |
| 2026-06-04 | €43.20 | €43.20 | €43.20 | €43.20 | 250 |
| 2026-06-03 | €42.80 | €42.80 | €42.40 | €42.40 | 750 |
| 2026-06-02 | €43.20 | €43.20 | €43.20 | €43.20 | 250 |
| 2026-06-01 | €42.80 | €43.60 | €42.80 | €43.60 | 1,500 |
| 2026-05-29 | €42.60 | €42.60 | €42.00 | €42.00 | 500 |
| 2026-05-28 | €42.00 | €44.00 | €42.00 | €42.00 | 2,500 |
| 2026-05-27 | €42.00 | €42.60 | €42.00 | €42.60 | 500 |
| 2026-05-26 | €41.00 | €42.00 | €40.40 | €42.00 | 1,000 |
| 2026-05-25 | €42.00 | €42.00 | €42.00 | €42.00 | 250 |
| 2026-05-22 | €42.00 | €42.00 | €42.00 | €42.00 | 250 |
| 2026-05-21 | €42.00 | €42.40 | €42.00 | €42.40 | 750 |
| 2026-05-20 | €41.80 | €41.80 | €41.60 | €41.60 | 500 |
| 2026-05-19 | €42.60 | €42.60 | €42.60 | €42.60 | 0 |
| 2026-05-18 | €43.60 | €43.80 | €42.60 | €42.60 | 26,750 |
| 2026-05-15 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-05-14 | €41.00 | €42.00 | €41.00 | €42.00 | 2,750 |
| 2026-05-13 | €40.80 | €42.00 | €40.80 | €42.00 | 1,000 |
| 2026-05-12 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2026-05-11 | €40.00 | €40.60 | €40.00 | €40.00 | 1,000 |
| 2026-05-08 | €39.40 | €39.40 | €39.40 | €39.40 | 0 |
| 2026-05-07 | €41.00 | €42.00 | €39.40 | €39.40 | 1,750 |
| 2026-05-06 | €39.80 | €39.80 | €39.80 | €39.80 | 250 |
| 2026-05-05 | €38.80 | €40.00 | €38.80 | €39.40 | 1,750 |
| 2026-05-04 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-04-30 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-04-29 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-04-28 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-04-27 | €39.80 | €39.80 | €39.00 | €39.00 | 500 |
| 2026-04-24 | €39.00 | €39.00 | €39.00 | €39.00 | 0 |
| 2026-04-23 | €39.00 | €39.00 | €39.00 | €39.00 | 250 |
| 2026-04-22 | €38.20 | €39.00 | €38.20 | €39.00 | 1,250 |
| 2026-04-21 | €37.40 | €37.40 | €37.40 | €37.40 | 250 |
| 2026-04-20 | €36.60 | €36.60 | €36.60 | €36.60 | 250 |
| 2026-04-17 | €37.00 | €37.00 | €37.00 | €37.00 | 0 |
| 2026-04-16 | €37.00 | €37.00 | €37.00 | €37.00 | 0 |
| 2026-04-15 | €37.00 | €37.00 | €37.00 | €37.00 | 250 |
| 2026-04-14 | €36.80 | €36.80 | €36.20 | €36.20 | 1,000 |
| 2026-04-13 | €36.20 | €36.80 | €36.20 | €36.20 | 1,500 |
| 2026-04-10 | €37.80 | €37.80 | €36.60 | €36.80 | 5,500 |
| 2026-04-09 | €37.20 | €37.40 | €37.20 | €37.20 | 3,750 |
| 2026-04-08 | €37.20 | €37.20 | €37.20 | €37.20 | 750 |
| 2026-04-07 | €37.20 | €37.20 | €37.20 | €37.20 | 0 |
| 2026-04-02 | €37.40 | €37.40 | €37.20 | €37.20 | 2,250 |
| 2026-04-01 | €37.00 | €37.40 | €37.00 | €37.40 | 1,500 |
| 2026-03-31 | €37.60 | €37.60 | €37.60 | €37.60 | 250 |
| 2026-03-30 | €37.80 | €37.80 | €37.80 | €37.80 | 500 |
| 2026-03-27 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-03-26 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2026-03-25 | €37.40 | €38.00 | €37.00 | €38.00 | 2,000 |
| 2026-03-24 | €38.40 | €38.40 | €37.60 | €37.60 | 1,500 |
| 2026-03-23 | €39.00 | €39.00 | €39.00 | €39.00 | 250 |
| 2026-03-20 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2026-03-19 | €39.40 | €39.60 | €39.40 | €39.60 | 500 |
| 2026-03-18 | €40.20 | €40.20 | €39.40 | €39.40 | 500 |
| 2026-03-17 | €39.40 | €39.40 | €39.40 | €39.40 | 0 |
| 2026-03-16 | €39.40 | €39.40 | €39.40 | €39.40 | 250 |
| 2026-03-13 | €38.80 | €38.80 | €38.80 | €38.80 | 250 |
| 2026-03-12 | €38.60 | €41.40 | €38.60 | €39.40 | 3,250 |
| 2026-03-11 | €37.60 | €38.60 | €37.60 | €38.00 | 1,500 |
| 2026-03-10 | €37.60 | €37.60 | €37.00 | €37.00 | 2,250 |
| 2026-03-09 | €37.40 | €37.60 | €37.40 | €37.40 | 750 |
| 2026-03-06 | €38.20 | €38.20 | €38.20 | €38.20 | 250 |
| 2026-03-05 | €38.40 | €38.40 | €38.40 | €38.40 | 250 |
| 2026-03-04 | €39.00 | €39.00 | €36.60 | €37.60 | 3,500 |
| 2026-03-03 | €39.20 | €39.20 | €39.20 | €39.20 | 250 |
| 2026-03-02 | €41.20 | €41.20 | €39.80 | €39.80 | 500 |
| 2026-02-27 | €41.00 | €41.00 | €41.00 | €41.00 | 0 |
| 2026-02-26 | €41.00 | €41.00 | €41.00 | €41.00 | 250 |
| 2026-02-25 | €41.80 | €41.80 | €41.80 | €41.80 | 0 |
| 2026-02-24 | €41.80 | €41.80 | €41.80 | €41.80 | 0 |
| 2026-02-23 | €41.80 | €41.80 | €41.80 | €41.80 | 0 |
| 2026-02-20 | €41.80 | €41.80 | €41.80 | €41.80 | 0 |
| 2026-02-19 | €41.80 | €41.80 | €41.80 | €41.80 | 0 |
| 2026-02-18 | €41.80 | €41.80 | €41.80 | €41.80 | 250 |
| 2026-02-17 | €42.20 | €42.20 | €42.20 | €42.20 | 250 |
| 2026-02-16 | €42.00 | €42.00 | €42.00 | €42.00 | 250 |
| 2026-02-13 | €41.20 | €41.20 | €41.20 | €41.20 | 0 |
| 2026-02-12 | €41.20 | €41.20 | €41.20 | €41.20 | 0 |
| 2026-02-11 | €41.20 | €41.20 | €41.20 | €41.20 | 250 |
| 2026-02-10 | €42.00 | €42.00 | €41.20 | €41.40 | 6,000 |
| 2026-02-09 | €41.80 | €42.00 | €41.80 | €42.00 | 1,750 |
| 2026-02-06 | €41.20 | €41.20 | €41.20 | €41.20 | 0 |
| 2026-02-05 | €41.20 | €41.20 | €41.20 | €41.20 | 0 |
| 2026-02-04 | €41.20 | €41.20 | €41.20 | €41.20 | 0 |
| 2026-02-03 | €41.20 | €41.20 | €41.20 | €41.20 | 250 |
| 2026-02-02 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-30 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-29 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-28 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-27 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-26 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-23 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-22 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-21 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-20 | €42.00 | €42.00 | €42.00 | €42.00 | 0 |
| 2026-01-19 | €42.00 | €42.00 | €42.00 | €42.00 | 250 |
| 2026-01-16 | €41.00 | €42.00 | €40.40 | €42.00 | 5,500 |
| 2026-01-15 | €41.60 | €42.20 | €40.20 | €41.60 | 7,000 |
| 2026-01-14 | €40.20 | €40.80 | €40.20 | €40.80 | 500 |
| 2026-01-13 | €41.40 | €41.40 | €38.80 | €40.00 | 4,750 |
| 2026-01-12 | €40.20 | €40.20 | €40.20 | €40.20 | 250 |
| 2026-01-09 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2026-01-08 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2026-01-07 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2026-01-06 | €39.40 | €39.60 | €39.40 | €39.60 | 2,250 |
| 2026-01-05 | €39.40 | €39.40 | €39.00 | €39.00 | 1,250 |
| 2026-01-02 | €39.20 | €39.20 | €39.20 | €39.20 | 0 |
| 2025-12-30 | €39.20 | €39.20 | €39.20 | €39.20 | 0 |
| 2025-12-29 | €39.20 | €39.20 | €39.20 | €39.20 | 0 |
| 2025-12-23 | €39.20 | €39.20 | €39.20 | €39.20 | 250 |
| 2025-12-22 | €39.20 | €39.20 | €39.20 | €39.20 | 500 |
| 2025-12-19 | €38.00 | €40.00 | €38.00 | €39.20 | 3,250 |
| 2025-12-18 | €37.60 | €37.60 | €37.60 | €37.60 | 250 |
| 2025-12-17 | €38.40 | €38.40 | €38.40 | €38.40 | 0 |
| 2025-12-16 | €37.80 | €38.40 | €37.80 | €38.40 | 500 |
| 2025-12-15 | €37.80 | €37.80 | €37.80 | €37.80 | 250 |
| 2025-12-12 | €37.00 | €37.00 | €37.00 | €37.00 | 0 |
| 2025-12-11 | €37.20 | €37.20 | €36.80 | €37.00 | 1,500 |
| 2025-12-10 | €37.40 | €37.40 | €37.40 | €37.40 | 250 |
| 2025-12-09 | €37.80 | €38.00 | €37.80 | €38.00 | 500 |
| 2025-12-08 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2025-12-05 | €37.40 | €37.40 | €37.40 | €37.40 | 0 |
| 2025-12-04 | €37.00 | €40.00 | €37.00 | €37.40 | 6,250 |
| 2025-12-03 | €37.40 | €37.40 | €37.40 | €37.40 | 500 |
| 2025-12-02 | €37.40 | €37.40 | €37.40 | €37.40 | 250 |
| 2025-12-01 | €37.60 | €38.40 | €37.00 | €38.00 | 1,750 |
| 2025-11-28 | €37.60 | €37.60 | €37.00 | €37.00 | 500 |
| 2025-11-27 | €37.60 | €38.00 | €36.80 | €36.80 | 1,500 |
| 2025-11-26 | €37.40 | €37.40 | €37.00 | €37.00 | 1,250 |
| 2025-11-25 | €37.60 | €37.60 | €37.60 | €37.60 | 250 |
| 2025-11-24 | €38.00 | €38.20 | €38.00 | €38.00 | 1,000 |
| 2025-11-21 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2025-11-20 | €38.00 | €38.00 | €38.00 | €38.00 | 500 |
| 2025-11-19 | €38.00 | €38.00 | €38.00 | €38.00 | 250 |
| 2025-11-18 | €38.80 | €38.80 | €38.80 | €38.80 | 250 |
| 2025-11-17 | €38.00 | €38.00 | €38.00 | €38.00 | 0 |
| 2025-11-14 | €38.20 | €38.20 | €38.00 | €38.00 | 500 |
| 2025-11-13 | €39.00 | €39.00 | €38.80 | €38.80 | 500 |
| 2025-11-12 | €39.60 | €40.20 | €39.60 | €39.60 | 2,500 |
| 2025-11-11 | €39.40 | €39.60 | €39.40 | €39.40 | 1,000 |
| 2025-11-10 | €40.60 | €40.60 | €39.20 | €39.20 | 1,750 |
| 2025-11-07 | €40.60 | €41.00 | €40.60 | €40.60 | 2,500 |
| 2025-11-06 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2025-11-05 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2025-11-04 | €40.00 | €40.00 | €40.00 | €40.00 | 0 |
| 2025-11-03 | €40.00 | €40.00 | €40.00 | €40.00 | 250 |
| 2025-10-31 | €39.60 | €39.60 | €39.60 | €39.60 | 250 |
| 2025-10-30 | €39.80 | €39.80 | €39.80 | €39.80 | 0 |
| 2025-10-29 | €39.80 | €39.80 | €39.80 | €39.80 | 0 |
| 2025-10-28 | €39.80 | €39.80 | €39.80 | €39.80 | 0 |
| 2025-10-27 | €41.00 | €41.00 | €39.40 | €39.80 | 1,500 |
| 2025-10-24 | €40.40 | €40.40 | €40.40 | €40.40 | 500 |
| 2025-10-23 | €39.60 | €39.60 | €39.60 | €39.60 | 0 |
| 2025-10-22 | €39.20 | €39.60 | €39.20 | €39.60 | 750 |
| 2025-10-21 | €38.60 | €38.60 | €38.60 | €38.60 | 0 |
| 2025-10-20 | €38.60 | €38.60 | €38.60 | €38.60 | 750 |
| 2025-10-17 | €38.20 | €38.20 | €38.00 | €38.00 | 750 |
| 2025-10-16 | €38.40 | €38.40 | €38.40 | €38.40 | 750 |
| 2025-10-15 | €39.40 | €39.40 | €38.40 | €38.40 | 6,250 |
| 2025-10-14 | €39.00 | €40.20 | €38.60 | €40.20 | 1,750 |
| 2025-10-13 | €40.00 | €40.00 | €40.00 | €40.00 | 500 |
| 2025-10-10 | €40.20 | €40.20 | €40.00 | €40.00 | 500 |
| 2025-10-09 | €41.00 | €41.00 | €41.00 | €41.00 | 0 |