Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	9.230	9.230	9.100	9.230	8.984	2,803
2026-01-30	9.180	9.180	9.145	9.145	8.902	2,550
2026-01-29	9.330	9.350	9.280	9.310	9.062	6,286
2026-01-28	9.310	9.340	9.300	9.300	9.052	2,838
2026-01-27	9.555	9.600	9.280	9.280	9.033	13,598
2026-01-26	9.555	9.555	9.450	9.555	9.301	177
2026-01-23	9.870	9.870	9.580	9.650	9.393	10,309
2026-01-22	9.960	10.120	9.960	10.055	9.787	9,890
2026-01-21	9.750	9.750	9.650	9.720	9.461	7,614
2026-01-20	9.820	9.820	9.690	9.740	9.481	13,304
2026-01-19	9.830	9.830	9.740	9.740	9.481	22,572
2026-01-16	9.980	9.980	9.860	9.940	9.675	10,288
2026-01-15	9.960	10.080	9.960	10.055	9.787	3,024
2026-01-14	9.955	9.955	9.850	9.955	9.690	1,715
2026-01-13	10.030	10.080	9.920	10.050	9.782	1,199
2026-01-12	10.180	10.180	9.990	10.055	9.787	1,881
2026-01-09	9.920	10.205	9.900	10.205	9.933	5,335
2026-01-08	9.815	9.920	9.780	9.820	9.559	1,863
2026-01-07	9.830	9.860	9.830	9.855	9.593	10,254
2026-01-06	9.710	9.820	9.710	9.710	9.452	1,690
2026-01-05	9.700	9.730	9.660	9.660	9.403	2,229
2026-01-02	9.740	9.780	9.690	9.730	9.471	4,825
2025-12-31	9.710	9.710	9.710	9.710	9.452	0
2025-12-30	9.690	9.740	9.690	9.690	9.432	1,810
2025-12-29	9.640	9.730	9.640	9.640	9.383	1,170
2025-12-24	9.700	9.700	9.700	9.700	9.442	0
2025-12-23	9.710	9.710	9.620	9.710	9.452	351
2025-12-22	9.720	9.740	9.650	9.730	9.471	1,359
2025-12-19	9.750	9.760	9.730	9.750	9.490	204
2025-12-18	9.620	9.760	9.620	9.760	9.500	4,939
2025-12-17	9.740	9.740	9.620	9.660	9.403	5,051
2025-12-16	9.700	9.700	9.680	9.700	9.442	3,430
2025-12-15	9.760	9.760	9.680	9.760	9.500	7,270
2025-12-12	9.670	9.670	9.670	9.670	9.413	0
2025-12-11	9.710	9.710	9.710	9.710	9.452	0
2025-12-10	9.560	9.560	9.470	9.515	9.262	493
2025-12-09	9.640	9.640	9.480	9.485	9.233	11,218
2025-12-08	9.750	9.790	9.610	9.620	9.364	2,516
2025-12-05	9.680	9.730	9.630	9.630	9.374	200
2025-12-04	9.685	9.710	9.685	9.710	9.452	80
2025-12-03	9.690	9.690	9.650	9.690	9.432	301
2025-12-02	9.720	9.720	9.670	9.670	9.413	1,185
2025-12-01	9.790	9.790	9.730	9.730	9.471	3,758
2025-11-28	9.670	9.850	9.670	9.765	9.505	3,561
2025-11-27	9.565	9.570	9.535	9.535	9.281	114
2025-11-26	9.600	9.600	9.600	9.600	9.344	0
2025-11-25	9.260	9.640	9.260	9.640	9.383	11
2025-11-24	9.300	9.300	9.260	9.280	9.033	220
2025-11-21	9.410	9.410	9.150	9.240	8.994	7,755
2025-11-20	9.465	9.540	9.465	9.465	9.213	949
2025-11-19	9.240	9.370	9.240	9.370	9.121	198
2025-11-18	9.270	9.350	9.270	9.270	9.023	553
2025-11-17	9.145	9.380	8.970	9.380	9.130	12,213
2025-11-14	9.510	9.510	9.220	9.485	8.843	24,358
2025-11-13	9.760	9.790	9.740	9.785	9.123	22,312
2025-11-12	9.710	9.740	9.710	9.720	9.062	398
2025-11-11	9.480	9.590	9.480	9.545	8.899	1,688
2025-11-10	9.440	9.670	9.440	9.535	8.890	898
2025-11-07	9.445	9.445	9.220	9.445	8.806	635
2025-11-06	9.425	9.470	9.415	9.415	8.778	595

← NewerPage 4 of 5 · 253 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.