Fila SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	9.350	9.440	9.300	9.330	8.699	2,064
2025-11-04	9.420	9.420	9.360	9.370	8.736	652
2025-11-03	9.505	9.530	9.500	9.525	8.880	1,002
2025-10-31	9.535	9.545	9.450	9.545	8.899	3,345
2025-10-30	9.485	9.520	9.435	9.435	8.797	776
2025-10-29	9.585	9.585	9.560	9.585	8.936	100
2025-10-28	9.710	9.760	9.640	9.730	9.072	1,317
2025-10-27	9.730	9.760	9.730	9.740	9.081	1,357
2025-10-24	9.760	9.760	9.680	9.760	9.100	2,343
2025-10-23	9.940	9.955	9.910	9.955	9.281	152
2025-10-22	9.860	9.995	9.860	9.995	9.319	671
2025-10-21	9.630	9.630	9.630	9.630	8.978	0
2025-10-20	9.570	9.650	9.570	9.650	8.997	400
2025-10-17	9.560	9.560	9.520	9.555	8.908	3,403
2025-10-16	9.620	9.630	9.620	9.620	8.969	100
2025-10-15	9.600	9.600	9.550	9.600	8.950	1,157
2025-10-14	9.560	9.560	9.485	9.485	8.843	1,296
2025-10-13	9.730	9.740	9.620	9.740	9.081	1,166
2025-10-10	9.880	9.880	9.700	9.840	9.174	3,994
2025-10-09	9.990	9.995	9.990	9.995	9.319	270
2025-10-08	9.860	9.899	9.830	9.860	9.193	58,910
2025-10-07	9.915	10.015	9.910	10.015	9.337	14,637
2025-10-06	9.920	9.980	9.860	9.960	9.286	16,566
2025-10-03	9.610	9.770	9.610	9.730	9.072	2,947
2025-10-02	9.455	9.520	9.455	9.455	8.815	3,950
2025-10-01	9.320	9.320	9.200	9.320	8.689	12,765
2025-09-30	9.230	9.290	9.230	9.230	8.605	704
2025-09-29	9.160	9.210	9.160	9.175	8.554	14,748
2025-09-26	9.125	9.140	9.070	9.095	8.480	34,035
2025-09-25	9.115	9.115	9.030	9.115	8.498	5,508
2025-09-24	9.165	9.190	9.105	9.105	8.489	15
2025-09-23	9.055	9.190	9.020	9.175	8.554	2,940
2025-09-22	9.065	9.065	9.010	9.065	8.452	3,280
2025-09-19	9.075	9.075	9.075	9.075	8.461	0
2025-09-18	9.055	9.155	9.040	9.155	8.536	11,475
2025-09-17	9.015	9.070	9.015	9.015	8.405	9,648
2025-09-16	9.035	9.035	8.970	9.035	8.424	6,984
2025-09-15	9.065	9.065	9.065	9.065	8.452	0
2025-09-12	8.910	8.910	8.910	8.910	8.307	0
2025-09-11	8.970	8.990	8.970	8.970	8.363	100
2025-09-10	8.930	8.960	8.880	8.960	8.354	5,000
2025-09-09	8.980	9.005	8.900	9.005	8.396	148
2025-09-08	8.930	8.950	8.910	8.930	8.326	4,064
2025-09-05	8.820	8.930	8.820	8.930	8.326	1,328
2025-09-04	8.660	8.750	8.660	8.725	8.135	3,030
2025-09-03	8.645	8.645	8.640	8.645	8.060	120
2025-09-02	8.700	8.700	8.620	8.695	8.107	3,520
2025-09-01	8.785	8.785	8.785	8.785	8.191	0
2025-08-29	8.800	8.820	8.770	8.820	8.223	3
2025-08-28	8.820	8.820	8.820	8.820	8.223	0
2025-08-27	8.930	8.950	8.860	8.950	8.344	10,824
2025-08-26	8.940	8.940	8.830	8.830	8.233	6,197
2025-08-22	8.820	8.910	8.820	8.910	8.307	17,057
2025-08-21	8.725	8.725	8.725	8.725	8.135	0
2025-08-20	8.770	8.770	8.745	8.745	8.153	1,139
2025-08-19	8.785	8.860	8.785	8.785	8.191	14,701
2025-08-18	8.765	8.765	8.765	8.765	8.172	0
2025-08-15	8.665	8.665	8.665	8.665	8.079	0
2025-08-14	8.665	8.710	8.640	8.665	8.079	800
2025-08-13	8.775	8.800	8.710	8.800	8.205	165

← NewerPage 5 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.