Milan - Delayed Quote
EUR
Fiera Milano S.p.A. (FM.MI)
7.05
-0.07
(-0.98%)
At close: October 30 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.12
7.16
7.05
7.05
7.05
22,590
Oct 29, 2026
7.18
7.28
7.12
7.12
7.12
60,482
Oct 28, 2026
7.30
7.30
7.17
7.18
7.18
29,770
Oct 27, 2026
7.24
7.35
7.15
7.20
7.20
48,845
Oct 26, 2026
7.11
7.34
7.11
7.19
7.19
27,226
Oct 23, 2026
7.16
7.30
7.10
7.20
7.20
31,826
Oct 22, 2026
7.45
7.45
7.10
7.16
7.16
25,918
Oct 21, 2026
7.14
7.28
7.12
7.20
7.20
175,525
Oct 20, 2026
7.02
7.20
6.97
7.10
7.10
34,500
Oct 19, 2026
7.10
7.16
7.01
7.09
7.09
63,752
Oct 16, 2026
7.04
7.40
7.04
7.18
7.18
56,577
Oct 15, 2026
7.11
7.21
7.06
7.14
7.14
66,349
Oct 14, 2026
7.10
7.35
7.04
7.21
7.21
84,386
Oct 13, 2026
7.15
7.15
7.01
7.02
7.02
38,365
Oct 12, 2026
7.10
7.13
6.99
7.05
7.05
99,597
Oct 9, 2026
7.25
7.25
7.10
7.13
7.13
19,264
Oct 8, 2026
7.15
7.17
7.06
7.06
7.06
42,768
Oct 7, 2026
7.33
7.35
7.20
7.22
7.22
32,390
Oct 6, 2026
7.37
7.43
7.20
7.38
7.38
33,686
Oct 5, 2026
7.12
7.35
7.12
7.28
7.28
99,226
Oct 2, 2026
7.68
7.68
7.05
7.12
7.12
113,524
Oct 1, 2026
7.29
7.46
7.21
7.30
7.30
27,961
Sep 30, 2026
7.65
7.65
7.30
7.37
7.37
86,324
Sep 29, 2026
7.44
7.60
7.42
7.45
7.45
67,429
Sep 28, 2026
7.44
7.45
7.30
7.42
7.42
47,866
Sep 25, 2026
7.44
7.54
7.37
7.49
7.49
29,411
Sep 24, 2026
7.48
7.56
7.44
7.44
7.44
13,697
Sep 23, 2026
7.72
7.72
7.50
7.59
7.59
42,017
Sep 22, 2026
7.75
7.83
7.63
7.72
7.72
40,901
Sep 21, 2026
7.70
7.78
7.54
7.74
7.74
57,803
Sep 18, 2026
7.73
7.79
7.48
7.48
7.48
73,933
Sep 17, 2026
7.57
7.70
7.50
7.61
7.61
57,291
Sep 16, 2026
7.52
7.62
7.52
7.57
7.57
24,893
Sep 15, 2026
7.52
7.69
7.52
7.60
7.60
16,279
Sep 14, 2026
7.62
7.68
7.58
7.58
7.58
10,508
Sep 11, 2026
7.68
7.71
7.58
7.62
7.62
39,683
Sep 10, 2026
7.66
7.78
7.59
7.66
7.66
24,543
Sep 9, 2026
7.86
7.86
7.58
7.61
7.61
57,951
Sep 8, 2026
7.88
7.92
7.78
7.91
7.91
51,814
Sep 7, 2026
7.75
7.93
7.70
7.88
7.88
31,053
Sep 4, 2026
7.83
7.89
7.75
7.75
7.75
22,443
Sep 3, 2026
7.70
7.86
7.70
7.83
7.83
21,335
Sep 2, 2026
7.71
7.84
7.70
7.78
7.78
42,141
Sep 1, 2026
7.94
7.94
7.68
7.76
7.76
78,756
Aug 31, 2026
7.96
8.00
7.92
7.94
7.94
17,777
Aug 28, 2026
7.93
8.04
7.92
7.97
7.97
42,908
Aug 27, 2026
8.01
8.01
7.92
7.96
7.96
19,070
Aug 26, 2026
8.04
8.13
7.95
8.02
8.02
58,303
Aug 25, 2026
7.95
8.07
7.95
8.03
8.03
22,123
Aug 24, 2026
8.04
8.07
7.95
7.95
7.95
29,969
Aug 21, 2026
8.04
8.10
7.97
8.01
8.01
29,231
Aug 20, 2026
8.03
8.16
8.02
8.08
8.08
51,058
Aug 19, 2026
8.02
8.08
7.95
8.06
8.06
49,385
Aug 18, 2026
8.33
8.33
8.00
8.07
8.07
45,617
Aug 17, 2026
8.28
8.35
8.06
8.10
8.10
44,642
Aug 14, 2026
8.18
8.37
8.18
8.28
8.28
17,903
Aug 13, 2026
8.25
8.29
8.19
8.19
8.19
22,517
Aug 12, 2026
8.20
8.29
8.15
8.18
8.18
63,759
Aug 11, 2026
8.28
8.28
8.18
8.24
8.24
33,215
Aug 10, 2026
8.40
8.43
8.14
8.16
8.16
120,676
Aug 7, 2026
8.72
8.72
8.36
8.36
8.36
63,713
Aug 6, 2026
8.68
8.72
8.59
8.64
8.64
58,553
Aug 5, 2026
8.50
8.71
8.50
8.66
8.66
77,731
Aug 4, 2026
8.27
8.59
8.27
8.54
8.54
124,451
Aug 3, 2026
8.42
8.42
8.05
8.26
8.26
213,437
Jul 31, 2026
8.89
8.89
8.36
8.42
8.42
113,067
Jul 30, 2026
8.79
9.18
8.54
8.76
8.76
309,216
Jul 29, 2026
8.31
8.98
8.30
8.53
8.53
203,359
Jul 28, 2026
8.25
9.04
8.12
8.31
8.31
418,529
Jul 27, 2026
8.07
8.38
8.01
8.10
8.10
125,167
Jul 24, 2026
7.98
8.05
7.85
7.90
7.90
65,438
Jul 23, 2026
8.21
8.33
7.98
7.98
7.98
98,817
Jul 22, 2026
8.25
8.40
8.21
8.21
8.21
29,167
Jul 21, 2026
8.22
8.37
8.18
8.30
8.30
63,156
Jul 20, 2026
8.20
8.41
8.20
8.33
8.33
48,956
Jul 17, 2026
8.26
8.35
8.18
8.30
8.30
34,242
Jul 16, 2026
8.51
8.61
8.27
8.29
8.29
33,030
Jul 15, 2026
8.58
8.66
8.47
8.58
8.58
26,591
Jul 14, 2026
8.87
8.87
8.48
8.58
8.58
44,767
Jul 13, 2026
8.70
8.85
8.65
8.74
8.74
35,538
Jul 10, 2026
8.86
8.96
8.67
8.75
8.75
39,985
Jul 9, 2026
8.88
8.95
8.80
8.85
8.85
30,394
Jul 8, 2026
9.02
9.19
8.88
8.94
8.94
94,630
Jul 7, 2026
9.02
9.18
8.79
9.10
9.10
113,480
Jul 6, 2026
9.00
9.02
8.84
8.90
8.90
50,996
Jul 3, 2026
8.82
9.00
8.77
9.00
9.00
101,278
Jul 2, 2026
8.69
9.00
8.55
8.80
8.80
97,036
Jul 1, 2026
8.49
8.88
8.44
8.76
8.76
90,946
Jun 30, 2026
8.36
8.53
8.32
8.44
8.44
46,658
Jun 29, 2026
8.32
8.36
8.22
8.33
8.33
24,716
Jun 26, 2026
8.30
8.35
8.16
8.35
8.35
39,865
Jun 25, 2026
8.40
8.48
8.26
8.38
8.38
46,644
Jun 24, 2026
8.21
8.29
8.13
8.23
8.23
30,024
Jun 23, 2026
8.31
8.33
8.17
8.33
8.33
33,263
Jun 22, 2026
8.40
8.58
8.35
8.35
8.35
31,100
Jun 19, 2026
8.56
8.72
8.40
8.47
8.47
81,390
Jun 18, 2026
8.56
8.56
8.35
8.40
8.40
26,675
Jun 17, 2026
8.63
8.65
8.41
8.44
8.44
36,039
Jun 16, 2026
8.76
8.77
8.51
8.63
8.63
56,546
Jun 15, 2026
8.35
8.81
8.35
8.68
8.68
99,217
Jun 12, 2026
8.38
8.66
8.32
8.39
8.39
122,609
Jun 11, 2026
8.09
8.40
8.09
8.26
8.26
58,699
Jun 10, 2026
8.02
8.27
7.97
8.18
8.18
56,994
Jun 9, 2026
7.89
8.12
7.89
7.92
7.92
67,371
Jun 8, 2026
8.15
8.15
7.96
7.97
7.97
44,271
Jun 5, 2026
8.02
8.13
7.95
8.02
8.02
44,432
Jun 4, 2026
7.97
8.06
7.95
7.98
7.98
38,730
Jun 3, 2026
8.10
8.13
7.96
7.97
7.97
79,940
Jun 2, 2026
8.54
8.54
8.06
8.08
8.08
34,186
Jun 1, 2026
8.51
8.51
8.24
8.24
8.24
51,521
May 29, 2026
8.43
8.58
8.36
8.52
8.52
68,295
May 28, 2026
8.39
8.44
8.18
8.37
8.37
106,203
May 27, 2026
8.71
8.90
8.31
8.33
8.33
199,323
May 26, 2026
8.65
8.95
8.53
8.71
8.71
203,427
May 25, 2026
8.22
8.69
8.16
8.59
8.59
168,238
May 22, 2026
8.20
8.25
8.05
8.22
8.22
100,764
May 21, 2026
8.29
8.32
8.10
8.23
8.23
102,195
May 20, 2026
8.10
8.44
7.97
8.41
8.41
157,680
May 19, 2026
8.55
8.62
8.20
8.22
8.22
238,877
May 18, 2026
8.80
8.80
8.30
8.55
8.55
187,685
May 15, 2026
8.56
9.04
8.56
8.70
8.70
390,254
May 14, 2026
7.95
8.59
7.82
8.54
8.54
425,076
May 13, 2026
7.62
8.28
7.35
8.06
8.06
399,378
May 12, 2026
7.43
7.48
7.29
7.42
7.42
96,677
May 11, 2026
7.73
7.73
7.38
7.43
7.43
84,699
May 8, 2026
7.42
7.67
7.42
7.62
7.62
48,773
May 7, 2026
7.73
7.73
7.53
7.53
7.53
36,435
May 6, 2026
7.54
7.74
7.45
7.55
7.55
136,216
May 5, 2026
7.29
7.58
7.29
7.41
7.41
71,189
May 4, 2026
7.35
7.60
7.33
7.33
7.33
62,559
Apr 30, 2026
7.76
7.76
7.35
7.44
7.44
67,257
Apr 29, 2026
7.76
7.76
7.48
7.53
7.53
55,607
Apr 28, 2026
7.79
7.79
7.55
7.55
7.55
40,846
Apr 27, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
7.84
7.84
7.40
7.66
7.66
206,126
Apr 24, 2026
8.33
8.46
7.98
7.98
7.73
273,767
Apr 23, 2026
8.20
8.38
8.20
8.28
8.02
112,589
Apr 22, 2026
8.37
8.37
8.20
8.32
8.06
81,612
Apr 21, 2026
8.25
8.43
8.21
8.25
7.99
100,953
Apr 20, 2026
8.21
8.23
8.06
8.13
7.88
82,528
Apr 17, 2026
8.14
8.29
8.10
8.24
7.98
108,239
Apr 16, 2026
8.10
8.22
8.05
8.06
7.81
73,695
Apr 15, 2026
8.10
8.19
8.00
8.00
7.75
86,336
Apr 14, 2026
7.78
8.08
7.78
8.06
7.81
92,747
Apr 13, 2026
7.97
7.97
7.77
7.78
7.54
43,862
Apr 10, 2026
7.73
7.99
7.73
7.99
7.74
58,100
Apr 9, 2026
7.88
7.88
7.74
7.77
7.53
56,587
Apr 8, 2026
7.99
8.04
7.73
7.82
7.58
138,764
Apr 7, 2026
7.30
7.75
7.28
7.56
7.32
75,095
Apr 2, 2026
7.40
7.50
7.36
7.47
7.24
44,741
Apr 1, 2026
7.46
7.60
7.28
7.56
7.32
120,788
Mar 31, 2026
7.10
7.27
7.09
7.15
6.93
96,416
Mar 30, 2026
7.12
7.15
7.03
7.11
6.89
53,503
Mar 27, 2026
7.36
7.36
7.18
7.19
6.96
47,599
Mar 26, 2026
7.44
7.44
7.26
7.28
7.05
59,267
Mar 25, 2026
7.53
7.65
7.45
7.55
7.31
86,628
Mar 24, 2026
7.50
7.50
7.33
7.43
7.20
38,676
Mar 23, 2026
7.25
7.56
7.09
7.43
7.20
101,969
Mar 20, 2026
7.24
7.46
7.23
7.33
7.10
119,598
Mar 19, 2026
7.39
7.39
7.10
7.18
6.96
62,252
Mar 18, 2026
7.21
7.57
7.21
7.34
7.11
160,390
Mar 17, 2026
7.20
7.29
7.01
7.21
6.98
68,213
Mar 16, 2026
7.16
7.23
6.97
7.15
6.93
107,952
Mar 13, 2026
7.61
7.61
7.12
7.16
6.94
219,614
Mar 12, 2026
7.60
7.82
7.42
7.56
7.32
159,079
Mar 11, 2026
7.96
7.96
7.79
7.79
7.55
52,139
Mar 10, 2026
7.69
8.09
7.69
7.86
7.61
91,422
Mar 9, 2026
7.80
7.80
7.54
7.68
7.44
167,393
Mar 6, 2026
8.10
8.10
7.80
7.95
7.70
94,489
Mar 5, 2026
8.09
8.14
7.89
8.00
7.75
76,291
Mar 4, 2026
7.62
8.02
7.60
8.00
7.75
137,853
Mar 3, 2026
8.20
8.20
7.59
7.73
7.49
313,124
Mar 2, 2026
7.78
8.29
7.78
8.17
7.91
159,749
Feb 27, 2026
8.39
8.50
8.31
8.38
8.12
90,683
Feb 26, 2026
8.38
8.42
8.25
8.41
8.15
117,184
Feb 25, 2026
8.44
8.59
8.37
8.38
8.12
220,694
Feb 24, 2026
8.01
8.48
8.01
8.44
8.18
442,089
Feb 23, 2026
7.90
8.35
7.81
8.10
7.85
398,659
Feb 20, 2026
7.53
8.02
7.53
7.92
7.67
429,806
Feb 19, 2026
7.52
7.58
7.44
7.57
7.33
87,512
Feb 18, 2026
7.11
7.62
7.09
7.52
7.28
206,591
Feb 17, 2026
7.00
7.25
6.95
7.13
6.91
61,751
Feb 16, 2026
7.10
7.10
6.98
7.04
6.82
61,028
Feb 13, 2026
7.15
7.15
6.95
7.10
6.88
86,687
Feb 12, 2026
6.83
7.20
6.80
6.97
6.75
272,170
Feb 11, 2026
7.04
7.04
6.75
6.85
6.64
206,743
Feb 10, 2026
7.16
7.16
6.96
7.03
6.81
84,006
Feb 9, 2026
7.16
7.16
7.01
7.06
6.84
139,393
Feb 6, 2026
7.08
7.10
6.96
7.06
6.84
48,278
Feb 5, 2026
7.02
7.14
6.99
7.09
6.87
58,580
Feb 4, 2026
7.15
7.15
6.98
7.02
6.80
63,769
Feb 3, 2026
7.27
7.28
7.08
7.08
6.86
96,135
Feb 2, 2026
6.96
7.31
6.91
7.26
7.03
103,085
Jan 30, 2026
7.14
7.16
6.96
6.96
6.74
73,613
Jan 29, 2026
7.25
7.32
7.07
7.09
6.87
49,179
Jan 28, 2026
7.24
7.31
7.21
7.23
7.00
45,778
Jan 27, 2026
7.20
7.47
7.20
7.35
7.12
50,207
Jan 26, 2026
7.46
7.46
7.32
7.32
7.09
56,327
Jan 23, 2026
7.50
7.50
7.35
7.37
7.14
40,418
Jan 22, 2026
7.19
7.47
7.15
7.42
7.19
118,625
Jan 21, 2026
7.30
7.30
7.09
7.10
6.88
52,165
Jan 20, 2026
7.42
7.42
7.06
7.21
6.98
107,215
Jan 19, 2026
7.20
7.39
7.20
7.31
7.08
62,693
Jan 16, 2026
7.35
7.37
7.23
7.32
7.09
68,817
Jan 15, 2026
7.42
7.48
7.25
7.32
7.09
88,941
Jan 14, 2026
7.49
7.54
7.41
7.43
7.20
29,601
Jan 13, 2026
7.51
7.58
7.44
7.48
7.25
54,622
Jan 12, 2026
7.50
7.62
7.46
7.53
7.29
63,626
Jan 9, 2026
7.66
7.66
7.51
7.56
7.32
67,886
Jan 8, 2026
7.67
7.70
7.56
7.63
7.39
48,176
Jan 7, 2026
7.89
7.89
7.63
7.65
7.41
72,033
Jan 6, 2026
7.88
7.94
7.82
7.82
7.58
41,420
Jan 5, 2026
7.87
7.88
7.71
7.82
7.58
52,603
Jan 2, 2026
7.90
7.90
7.69
7.77
7.53
66,347
Dec 30, 2025
7.69
7.85
7.69
7.83
7.58
68,824
Dec 29, 2025
7.60
7.74
7.60
7.69
7.45
104,509
Dec 23, 2025
7.50
7.60
7.49
7.60
7.36
150,360
Dec 22, 2025
7.54
7.62
7.45
7.57
7.33
112,208
Dec 19, 2025
7.67
7.67
7.52
7.54
7.30
101,171
Dec 18, 2025
7.75
7.76
7.61
7.67
7.43
39,533
Dec 17, 2025
7.95
7.95
7.70
7.76
7.52
49,074
Dec 16, 2025
7.91
7.91
7.77
7.77
7.53
58,013
Dec 15, 2025
7.93
7.96
7.82
7.91
7.66
72,152
Dec 12, 2025
7.91
8.09
7.85
7.89
7.64
86,984
Dec 11, 2025
8.00
8.04
7.88
7.88
7.63
43,740
Dec 10, 2025
8.02
8.05
7.84
8.05
7.80
84,179
Dec 9, 2025
7.91
8.05
7.86
8.04
7.79
93,753
Dec 8, 2025
7.92
7.99
7.91
7.93
7.68
28,002
Dec 5, 2025
7.88
7.95
7.88
7.90
7.65
28,745
Dec 4, 2025
8.07
8.07
7.89
7.92
7.67
88,599
Dec 3, 2025
8.18
8.18
7.97
7.97
7.72
46,966
Dec 2, 2025
8.09
8.17
8.06
8.13
7.88
49,492
Dec 1, 2025
8.17
8.17
7.86
8.10
7.85
134,044
Nov 28, 2025
8.04
8.20
7.96
8.17
7.91
103,626
Nov 27, 2025
8.03
8.05
7.93
8.02
7.77
49,525
Nov 26, 2025
7.98
8.05
7.85
8.04
7.79
103,348
Nov 25, 2025
8.05
8.05
7.80
7.87
7.62
116,979
Nov 24, 2025
7.96
8.05
7.83
7.99
7.74
69,294
Nov 21, 2025
7.88
7.93
7.71
7.92
7.67
90,354
Nov 20, 2025
7.90
8.09
7.87
7.92
7.67
145,151
Nov 19, 2025
7.89
7.90
7.77
7.83
7.58
85,319
Nov 18, 2025
7.68
7.96
7.57
7.89
7.64
244,697
Nov 17, 2025
7.34
7.94
7.31
7.68
7.44
270,274
Nov 14, 2025
7.36
7.42
7.06
7.34
7.11
172,083
Nov 13, 2025
7.90
7.90
7.11
7.26
7.03
354,988
Nov 12, 2025
7.96
7.96
7.76
7.79
7.55
56,558
Nov 11, 2025
7.85
8.01
7.73
7.86
7.61
163,939
Nov 10, 2025
7.45
7.79
7.45
7.76
7.52
63,496
Nov 7, 2025
7.81
7.81
7.48
7.56
7.32
90,294
Nov 6, 2025
7.88
7.88
7.70
7.70
7.46
58,007
Nov 5, 2025
7.85
7.94
7.80
7.88
7.63
38,093
Nov 4, 2025
8.00
8.00
7.80
7.95
7.70
94,575
Nov 3, 2025
7.81
8.00
7.80
8.00
7.75
71,563
Oct 31, 2025
7.96
8.00
7.82
7.86
7.61
46,676
Oct 30, 2025
8.00
8.00
7.81
7.92
7.67
63,127
