Fila SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.695	10.705	10.400	10.705	10.705	0
2026-10-16	10.635	10.635	10.400	10.635	10.635	0
2026-10-15	10.570	10.650	10.570	10.590	10.590	84
2026-10-14	10.775	10.815	10.570	10.570	10.570	10,138
2026-10-13	10.720	10.800	10.720	10.770	10.770	2,578
2026-10-12	10.750	10.750	10.670	10.670	10.670	2,623
2026-10-09	10.765	10.765	10.765	10.765	10.765	0
2026-10-08	10.665	10.690	10.650	10.675	10.675	4,504
2026-10-07	10.665	10.705	10.560	10.560	10.560	6,667
2026-10-06	10.680	10.760	10.680	10.685	10.685	7,476
2026-10-05	10.520	10.590	10.510	10.510	10.510	2,358
2026-10-02	10.500	10.500	10.500	10.500	10.500	0
2026-10-01	10.480	10.480	10.480	10.480	10.480	0
2026-09-30	10.615	10.615	10.530	10.615	10.615	5,273
2026-09-29	10.745	10.770	10.645	10.645	10.645	2,881
2026-09-28	10.740	10.920	10.740	10.755	10.755	379
2026-09-25	10.760	10.775	10.760	10.775	10.775	13,469
2026-09-24	10.850	10.850	10.850	10.850	10.850	0
2026-09-23	10.675	10.700	10.675	10.675	10.675	10,931
2026-09-22	10.685	10.685	10.685	10.685	10.685	0
2026-09-21	10.580	10.650	10.570	10.615	10.615	377
2026-09-18	10.735	10.740	10.570	10.570	10.570	1,367
2026-09-17	10.800	10.810	10.730	10.735	10.735	8,580
2026-09-16	10.600	10.790	10.600	10.755	10.755	23,536
2026-09-15	10.460	10.570	10.460	10.570	10.570	28,085
2026-09-14	10.450	10.510	10.450	10.510	10.510	14,347
2026-09-11	10.410	10.450	10.410	10.430	10.430	221
2026-09-10	10.325	10.355	10.270	10.355	10.355	1,665
2026-09-09	10.280	10.335	10.280	10.335	10.335	34
2026-09-08	10.280	10.280	10.240	10.240	10.240	3,093
2026-09-07	10.360	10.360	10.360	10.360	10.360	1
2026-09-04	10.385	10.520	10.280	10.520	10.520	27,867
2026-09-03	10.325	10.400	10.260	10.285	10.285	5,000
2026-09-02	10.355	10.355	10.220	10.355	10.355	8,732
2026-09-01	10.460	10.470	10.460	10.470	10.470	1,462
2026-08-28	10.440	10.440	10.300	10.440	10.440	1,492
2026-08-27	10.510	10.550	10.380	10.385	10.385	215
2026-08-26	10.520	10.550	10.520	10.520	10.520	17,950
2026-08-25	10.380	10.380	10.380	10.380	10.380	19,000
2026-08-24	10.450	10.450	10.450	10.450	10.450	2,000
2026-08-21	10.440	10.550	10.420	10.420	10.420	243
2026-08-20	10.380	10.400	10.380	10.400	10.400	20
2026-08-19	10.255	10.255	10.255	10.255	10.255	0
2026-08-18	10.160	10.160	10.140	10.160	10.160	16,267
2026-08-17	10.320	10.320	10.320	10.320	10.320	21,000
2026-08-14	10.625	10.640	10.420	10.440	10.440	3,822
2026-08-13	10.655	10.655	10.590	10.655	10.655	15,603
2026-08-12	10.810	10.870	10.810	10.840	10.840	52
2026-08-11	10.830	10.830	10.770	10.830	10.830	6,318
2026-08-10	10.090	10.890	10.090	10.770	10.770	34,316
2026-08-07	9.953	10.083	9.875	10.083	10.083	19,052
2026-08-06	9.650	9.960	9.650	9.915	9.915	29,437
2026-08-05	9.490	9.620	9.490	9.490	9.490	10,002
2026-08-04	9.518	9.518	9.518	9.518	9.518	0
2026-08-03	9.548	9.580	9.548	9.548	9.548	5,025
2026-07-31	9.450	9.450	9.328	9.328	9.328	15,000
2026-07-30	9.440	9.475	9.440	9.440	9.440	12,500
2026-07-29	9.388	9.440	9.388	9.388	9.388	5,200
2026-07-28	9.115	9.190	9.115	9.190	9.190	22,500
2026-07-27	9.020	9.050	9.020	9.050	9.050	15,000

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2400 EUR
2025-11-17	0.4000 EUR
2025-05-19	0.4000 EUR
2024-05-20	0.1200 EUR
2024-01-29	0.5800 EUR
2023-05-22	0.1200 EUR
2022-05-23	0.2300 EUR
2021-05-24	0.1200 EUR
2019-05-20	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.