Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.355	9.355	9.240	9.240	8.994	5,121
2026-04-28	9.420	9.455	9.420	9.455	9.203	13,499
2026-04-27	9.370	9.465	9.370	9.460	9.208	292
2026-04-24	9.343	9.343	9.335	9.343	9.094	37
2026-04-23	9.480	9.480	9.410	9.480	9.228	400
2026-04-22	9.523	9.528	9.520	9.528	9.274	500
2026-04-21	9.543	9.585	9.543	9.543	9.289	0
2026-04-20	9.588	9.610	9.575	9.610	9.354	60
2026-04-17	9.523	9.530	9.523	9.523	9.269	100
2026-04-16	9.600	9.600	9.465	9.600	9.344	1,319
2026-04-15	9.665	9.665	9.600	9.665	9.408	29
2026-04-14	9.745	9.788	9.745	9.788	9.527	4
2026-04-13	9.635	9.703	9.615	9.703	9.444	3,170
2026-04-10	9.750	9.815	9.750	9.808	9.546	1,903
2026-04-09	9.645	9.650	9.588	9.588	9.332	89
2026-04-08	9.635	9.715	9.635	9.695	9.437	20,592
2026-04-07	9.485	9.610	9.445	9.445	9.194	10,564
2026-04-02	9.380	9.440	9.380	9.405	9.155	452
2026-04-01	9.340	9.400	9.340	9.340	9.091	89
2026-03-31	9.200	9.200	9.130	9.165	8.921	707
2026-03-30	9.330	9.480	9.260	9.260	9.014	2,997
2026-03-27	9.390	9.465	9.390	9.465	9.213	24,625
2026-03-26	9.005	9.430	9.000	9.405	9.155	10,771
2026-03-25	8.990	9.100	8.990	9.035	8.795	2,742
2026-03-24	8.630	8.970	8.630	8.910	8.673	691
2026-03-23	8.180	8.610	7.900	8.480	8.254	24,900
2026-03-20	8.070	8.250	8.070	8.090	7.875	4,452
2026-03-19	8.320	8.320	8.080	8.080	7.865	7,288
2026-03-18	8.550	8.550	8.410	8.410	8.186	478
2026-03-17	8.510	8.590	8.510	8.510	8.283	4,356
2026-03-16	8.660	8.660	8.625	8.625	8.395	20
2026-03-13	8.840	8.840	8.770	8.840	8.605	1,251
2026-03-12	8.900	8.900	8.800	8.830	8.595	3,125
2026-03-11	8.980	8.990	8.910	8.910	8.673	6,015
2026-03-10	8.920	8.990	8.870	8.990	8.751	7
2026-03-09	8.785	8.880	8.725	8.725	8.493	14,156
2026-03-06	9.050	9.050	8.930	9.015	8.775	6,679
2026-03-05	9.035	9.090	8.960	8.960	8.722	11,017
2026-03-04	9.120	9.120	8.980	9.035	8.795	17,598
2026-03-03	9.100	9.100	9.000	9.085	8.843	6,668
2026-03-02	9.370	9.415	9.170	9.260	9.014	14,691
2026-02-27	9.330	9.440	9.320	9.320	9.072	972
2026-02-26	9.370	9.460	9.360	9.370	9.121	15,090
2026-02-25	9.300	9.340	9.260	9.260	9.014	110
2026-02-24	9.200	9.310	9.180	9.310	9.062	1,321
2026-02-23	9.260	9.320	9.210	9.280	9.033	5,000
2026-02-20	9.140	9.310	9.140	9.250	9.004	2,437
2026-02-19	9.185	9.210	9.100	9.175	8.931	3,123
2026-02-18	9.130	9.220	9.130	9.200	8.955	19,774
2026-02-17	8.940	9.015	8.940	9.015	8.775	16,070
2026-02-16	8.930	9.070	8.880	8.890	8.653	11,785
2026-02-13	8.960	9.020	8.960	8.960	8.722	1,295
2026-02-12	8.970	9.030	8.940	8.980	8.741	3,621
2026-02-11	9.035	9.035	9.000	9.035	8.795	1,019
2026-02-10	9.125	9.125	9.125	9.125	8.882	0
2026-02-09	9.115	9.115	9.080	9.115	8.872	2,310
2026-02-06	9.190	9.190	9.045	9.045	8.804	1,000
2026-02-05	9.155	9.200	9.110	9.125	8.882	2,368
2026-02-04	9.200	9.200	9.130	9.200	8.955	17,312
2026-02-03	9.150	9.250	9.150	9.200	8.955	15,324

← NewerPage 3 of 22 · 1,262 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.