Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.983	8.983	8.983	8.983	8.983	0
2026-07-23	9.095	9.095	8.963	8.963	8.963	120
2026-07-22	9.103	9.103	9.103	9.103	9.103	0
2026-07-21	8.913	8.963	8.910	8.963	8.963	388
2026-07-20	8.855	8.913	8.820	8.913	8.913	36
2026-07-17	8.865	8.865	8.865	8.865	8.865	0
2026-07-16	8.928	8.928	8.885	8.928	8.928	618
2026-07-15	8.960	8.960	8.880	8.918	8.918	66
2026-07-14	9.030	9.030	8.940	9.005	9.005	6,968
2026-07-13	9.215	9.230	9.065	9.070	9.070	2,175
2026-07-10	9.225	9.260	9.058	9.260	9.260	4,612
2026-07-09	9.215	9.215	9.095	9.108	9.108	2,468
2026-07-08	9.430	9.430	9.240	9.313	9.313	202
2026-07-07	9.565	9.633	9.565	9.595	9.595	2,110
2026-07-06	9.653	9.653	9.653	9.653	9.653	2
2026-07-03	9.595	9.640	9.595	9.640	9.640	2,500
2026-07-02	9.300	9.405	9.300	9.333	9.333	4,803
2026-07-01	9.250	9.365	9.243	9.328	9.328	5,328
2026-06-30	9.200	9.285	9.150	9.208	9.208	5,166
2026-06-29	9.200	9.200	9.200	9.200	9.200	5,000
2026-06-26	9.158	9.230	9.155	9.230	9.230	141
2026-06-25	9.165	9.225	9.165	9.215	9.215	5,060
2026-06-24	9.120	9.120	8.995	9.103	9.103	1,063
2026-06-23	9.055	9.100	9.025	9.100	9.100	118
2026-06-22	9.105	9.105	8.960	9.105	9.105	6,199
2026-06-19	9.133	9.133	9.133	9.133	9.133	0
2026-06-18	9.118	9.120	9.100	9.113	9.113	14
2026-06-17	9.220	9.220	9.103	9.103	9.103	0
2026-06-16	9.415	9.715	9.415	9.415	9.415	1,200
2026-06-15	9.250	9.320	9.250	9.250	9.250	515
2026-06-12	9.108	9.198	9.108	9.108	9.108	145
2026-06-11	8.968	9.025	8.968	8.968	8.968	21
2026-06-10	8.733	8.733	8.733	8.733	8.733	0
2026-06-09	8.545	8.700	8.545	8.655	8.655	116
2026-06-08	8.528	8.528	8.528	8.528	8.528	0
2026-06-05	8.583	8.655	8.568	8.568	8.568	222
2026-06-04	8.553	8.553	8.525	8.553	8.553	161
2026-06-03	8.655	8.655	8.565	8.655	8.655	2,284
2026-06-02	8.738	8.765	8.588	8.588	8.588	800
2026-06-01	8.713	8.713	8.713	8.713	8.713	0
2026-05-29	8.845	8.908	8.845	8.845	8.845	653
2026-05-28	8.778	8.778	8.760	8.778	8.778	23,000
2026-05-27	8.793	8.800	8.793	8.793	8.793	20,000
2026-05-26	8.770	8.810	8.770	8.780	8.780	7,277
2026-05-22	8.595	8.765	8.595	8.670	8.670	642
2026-05-21	8.290	8.415	8.290	8.323	8.323	14,214
2026-05-20	8.113	8.160	8.105	8.160	8.160	1,311
2026-05-19	8.250	8.295	8.040	8.065	8.065	10,730
2026-05-18	8.720	8.720	8.280	8.280	8.280	1,571
2026-05-15	8.900	9.015	8.900	9.015	8.775	468
2026-05-14	8.718	8.890	8.585	8.810	8.576	1,306
2026-05-13	8.750	8.750	8.690	8.713	8.481	138
2026-05-12	8.768	8.768	8.768	8.768	8.534	0
2026-05-11	9.055	9.055	8.820	8.820	8.585	49
2026-05-08	9.170	9.170	9.025	9.080	8.838	21,732
2026-05-07	9.435	9.470	9.275	9.275	9.028	474
2026-05-06	9.445	9.523	9.445	9.523	9.269	6,626
2026-05-05	9.215	9.215	9.160	9.215	8.970	9,444
2026-05-01	9.328	9.328	9.328	9.328	9.079	0
2026-04-30	9.235	9.330	9.185	9.328	9.079	2,635

← NewerPage 2 of 22 · 1,265 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.